Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL4DNP
5.93-0.30(-4.82%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.11.2022 | 15.66 | 15.66 | 15.66 | 15.66 | 300 | 4 698 |
| 04.11.2022 | 12.22 | 12.22 | 11.66 | 11.66 | 200 | 2 388 |
| 02.11.2022 | 10.80 | 10.80 | 10.80 | 10.80 | 200 | 2 160 |
| 24.10.2022 | 10.04 | 10.04 | 10.04 | 10.04 | 100 | 1 004 |
| 10.10.2022 | 8.13 | 8.13 | 8.13 | 8.13 | 40 | 325 |
| 06.10.2022 | 10.72 | 10.72 | 10.72 | 10.72 | 100 | 1 072 |
| 30.09.2022 | 9.72 | 9.72 | 9.72 | 9.72 | 60 | 583 |
| 29.09.2022 | 10.60 | 10.60 | 9.45 | 9.45 | 200 | 2 005 |
| 29.08.2022 | 26.00 | 26.00 | 26.00 | 26.00 | 1 | 26 |
| 26.08.2022 | 28.00 | 28.00 | 28.00 | 28.00 | 300 | 8 400 |
| 17.08.2022 | 28.05 | 28.05 | 28.05 | 28.05 | 100 | 2 805 |
| 16.08.2022 | 27.50 | 27.50 | 27.50 | 27.50 | 78 | 2 145 |
| 11.08.2022 | 22.00 | 22.00 | 22.00 | 22.00 | 50 | 1 100 |
| 04.08.2022 | 26.30 | 26.30 | 26.30 | 26.30 | 10 | 263 |
| 28.07.2022 | 22.65 | 22.65 | 22.65 | 22.65 | 50 | 1 133 |
| 05.07.2022 | 18.12 | 18.20 | 18.12 | 18.20 | 4 400 | 79 856 |
| 09.06.2022 | 13.94 | 13.94 | 13.94 | 13.94 | 99 | 1 380 |
| 08.06.2022 | 13.52 | 14.06 | 13.52 | 14.06 | 450 | 6 246 |
| 07.06.2022 | 13.36 | 13.36 | 13.36 | 13.36 | 150 | 2 004 |
| 24.05.2022 | 13.86 | 13.86 | 13.86 | 13.86 | 400 | 5 544 |
| 23.05.2022 | 13.82 | 13.82 | 13.82 | 13.82 | 70 | 967 |
| 19.05.2022 | 12.48 | 12.48 | 12.48 | 12.48 | 30 | 374 |
| 17.05.2022 | 12.72 | 12.72 | 12.72 | 12.72 | 200 | 2 544 |
| 16.05.2022 | 12.80 | 12.80 | 12.32 | 12.32 | 1 100 | 13 984 |
| 11.05.2022 | 12.80 | 12.80 | 12.80 | 12.80 | 400 | 5 120 |
| 06.05.2022 | 11.14 | 12.36 | 9.72 | 9.72 | 900 | 9 366 |
| 19.04.2022 | 20.80 | 20.80 | 20.80 | 20.80 | 10 | 208 |
| 28.03.2022 | 25.60 | 25.60 | 25.60 | 25.60 | 200 | 5 120 |
| 25.03.2022 | 25.05 | 25.05 | 25.05 | 25.05 | 376 | 9 419 |
| 17.03.2022 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | 1 890 |
| 16.03.2022 | 15.52 | 16.02 | 15.52 | 16.02 | 194 | 3 044 |
| 14.03.2022 | 14.10 | 14.10 | 12.00 | 12.00 | 225 | 3 083 |
| 11.03.2022 | 12.30 | 14.08 | 12.28 | 14.08 | 485 | 6 024 |
| 10.03.2022 | 9.77 | 11.80 | 9.68 | 11.80 | 650 | 6 811 |
| 09.03.2022 | 10.90 | 10.90 | 10.90 | 10.90 | 150 | 1 635 |
| 07.03.2022 | 10.56 | 11.00 | 9.96 | 11.00 | 1 643 | 17 298 |
| 04.03.2022 | 15.54 | 15.60 | 12.78 | 12.78 | 290 | 4 292 |
| 03.03.2022 | 16.58 | 16.58 | 16.58 | 16.58 | 300 | 4 974 |
| 01.03.2022 | 20.85 | 20.85 | 18.90 | 18.90 | 344 | 6 968 |
| 28.02.2022 | 15.62 | 15.62 | 15.62 | 15.62 | 319 | 4 983 |
| 25.02.2022 | 14.54 | 14.54 | 14.54 | 14.54 | 1 000 | 14 540 |
| 24.02.2022 | 13.60 | 13.60 | 13.60 | 13.60 | 1 221 | 16 606 |
| 17.02.2022 | 18.96 | 18.96 | 18.32 | 18.32 | 782 | 14 576 |
| 14.02.2022 | 17.74 | 17.74 | 17.74 | 17.74 | 281 | 4 985 |
| 11.02.2022 | 16.92 | 16.92 | 16.92 | 16.92 | 294 | 4 974 |
| 10.02.2022 | 19.28 | 19.28 | 19.28 | 19.28 | 258 | 4 974 |
| 04.02.2022 | 24.40 | 24.40 | 24.40 | 24.40 | 700 | 17 080 |
| 03.02.2022 | 26.20 | 26.20 | 26.20 | 26.20 | 50 | 1 310 |
| 28.01.2022 | 26.55 | 26.55 | 26.55 | 26.55 | 300 | 7 965 |
| 27.01.2022 | 30.05 | 30.05 | 30.05 | 30.05 | 165 | 4 958 |
Biznesradar bez reklam? Sprawdź BR Plus
