Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 17.01.2022 | 43.15 | 43.15 | 43.15 | 43.15 | 115 | 4 962 |
| 13.01.2022 | 45.90 | 45.90 | 45.90 | 45.90 | 108 | 4 957 |
| 08.12.2021 | 39.95 | 39.95 | 39.95 | 39.95 | 126 | 5 034 |
| 29.11.2021 | 38.05 | 38.05 | 38.05 | 38.05 | 400 | 15 220 |
| 22.11.2021 | 39.50 | 39.50 | 39.50 | 39.50 | 126 | 4 977 |
| 15.11.2021 | 41.45 | 41.45 | 39.65 | 39.65 | 500 | 20 365 |
| 10.11.2021 | 42.05 | 44.10 | 42.05 | 42.15 | 230 | 9 887 |
| 09.11.2021 | 47.30 | 47.30 | 47.30 | 47.30 | 700 | 33 110 |
| 29.10.2021 | 47.05 | 47.05 | 47.05 | 47.05 | 10 | 471 |
| 25.10.2021 | 61.60 | 61.60 | 61.60 | 61.60 | 7 | 431 |
| 21.10.2021 | 61.60 | 61.60 | 61.60 | 61.60 | 3 | 185 |
| 06.10.2021 | 45.15 | 45.15 | 45.15 | 45.15 | 123 | 5 553 |
| 27.09.2021 | 40.45 | 40.45 | 40.45 | 40.45 | 123 | 4 975 |
| 03.09.2021 | 39.80 | 39.80 | 39.80 | 39.80 | 260 | 10 348 |
| 26.08.2021 | 40.40 | 40.40 | 40.40 | 40.40 | 30 | 1 212 |
| 25.08.2021 | 36.85 | 36.85 | 36.85 | 36.85 | 135 | 4 975 |
| 20.08.2021 | 39.85 | 39.85 | 39.85 | 39.85 | 125 | 4 981 |
| 27.07.2021 | 29.00 | 29.00 | 29.00 | 29.00 | 50 | 1 450 |
| 19.07.2021 | 29.50 | 29.50 | 29.05 | 29.05 | 235 | 6 872 |
| 12.07.2021 | 30.55 | 30.55 | 30.55 | 30.55 | 225 | 6 874 |
| 09.07.2021 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | 2 800 |
| 08.07.2021 | 31.00 | 31.45 | 31.00 | 31.45 | 1 000 | 31 090 |
| 25.06.2021 | 22.80 | 24.45 | 22.80 | 24.45 | 2 | 47 |
| 23.06.2021 | 22.35 | 22.35 | 22.35 | 22.35 | 223 | 4 984 |
| 11.06.2021 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | 4 200 |
| 08.06.2021 | 25.35 | 25.35 | 25.35 | 25.35 | 350 | 8 873 |
| 31.05.2021 | 24.30 | 24.30 | 24.30 | 24.30 | 160 | 3 888 |
| 28.05.2021 | 25.60 | 25.60 | 25.60 | 25.60 | 50 | 1 280 |
| 12.05.2021 | 22.95 | 22.95 | 21.65 | 22.95 | 720 | 16 264 |
| 11.05.2021 | 20.85 | 22.65 | 20.85 | 22.65 | 1 475 | 31 834 |
| 10.05.2021 | 16.22 | 16.22 | 16.22 | 16.22 | 60 | 973 |
| 07.05.2021 | 17.72 | 17.72 | 17.02 | 17.26 | 136 | 2 330 |
| 06.05.2021 | 16.20 | 16.20 | 15.80 | 15.80 | 435 | 6 903 |
| 05.05.2021 | 16.30 | 16.30 | 16.30 | 16.30 | 150 | 2 445 |
| 29.04.2021 | 16.10 | 16.10 | 15.30 | 15.30 | 385 | 5 938 |
| 23.04.2021 | 16.06 | 17.26 | 15.84 | 15.84 | 461 | 7 632 |
| 21.04.2021 | 17.34 | 17.34 | 17.34 | 17.34 | 50 | 867 |
| 15.04.2021 | 19.98 | 19.98 | 19.50 | 19.50 | 299 | 5 950 |
| 14.04.2021 | 20.95 | 20.95 | 20.95 | 20.95 | 50 | 1 048 |
| 13.04.2021 | 20.60 | 20.60 | 20.60 | 20.60 | 450 | 9 270 |
| 12.04.2021 | 21.50 | 21.50 | 21.50 | 21.50 | 50 | 1 075 |
| 06.04.2021 | 21.90 | 23.30 | 21.90 | 23.30 | 515 | 11 517 |
| 01.04.2021 | 20.85 | 20.85 | 20.85 | 20.85 | 360 | 7 506 |
| 31.03.2021 | 18.58 | 18.74 | 18.58 | 18.74 | 115 | 2 147 |
| 30.03.2021 | 18.94 | 18.94 | 18.94 | 18.94 | 131 | 2 481 |
| 29.03.2021 | 18.92 | 18.92 | 18.92 | 18.92 | 120 | 2 270 |
| 24.03.2021 | 17.64 | 18.06 | 17.64 | 18.06 | 315 | 5 683 |
| 19.03.2021 | 18.20 | 18.20 | 18.20 | 18.20 | 20 | 364 |
| 18.03.2021 | 19.16 | 19.16 | 19.16 | 19.16 | 100 | 1 916 |
| 17.03.2021 | 20.20 | 20.20 | 17.00 | 17.00 | 175 | 3 215 |
Biznesradar bez reklam? Sprawdź BR Plus
