Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ESX
412.00-10.50(-2.49%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.10.2024 | 412.00 | 412.00 | 412.00 | 412.00 | 10 | 4 120 |
| 19.03.2024 | 458.00 | 458.00 | 458.00 | 458.00 | 1 | 458 |
| 04.03.2024 | 450.00 | 450.00 | 450.00 | 450.00 | 54 | 24 300 |
| 29.02.2024 | 420.00 | 420.00 | 420.00 | 420.00 | 11 | 4 620 |
| 28.02.2024 | 421.50 | 422.50 | 421.50 | 422.00 | 49 | 20 671 |
| 08.12.2023 | 311.00 | 311.00 | 311.00 | 311.00 | 20 | 6 220 |
| 05.12.2023 | 287.00 | 287.00 | 287.00 | 287.00 | 4 | 1 148 |
| 17.11.2023 | 282.00 | 282.00 | 282.00 | 282.00 | 7 | 1 974 |
| 16.11.2023 | 276.00 | 276.50 | 276.00 | 276.50 | 7 | 1 934 |
| 15.11.2023 | 274.00 | 274.00 | 274.00 | 274.00 | 3 | 822 |
| 03.11.2023 | 247.50 | 247.50 | 247.50 | 247.50 | 5 | 1 238 |
| 20.10.2023 | 219.50 | 219.50 | 219.50 | 219.50 | 20 | 4 390 |
| 26.09.2023 | 252.00 | 252.00 | 252.00 | 252.00 | 10 | 2 520 |
| 06.09.2023 | 274.00 | 274.00 | 274.00 | 274.00 | 10 | 2 740 |
| 05.06.2023 | 305.00 | 305.00 | 305.00 | 305.00 | 3 | 915 |
| 22.05.2023 | 336.50 | 336.50 | 336.50 | 336.50 | 3 | 1 010 |
| 18.05.2023 | 328.50 | 328.50 | 328.50 | 328.50 | 8 | 2 628 |
| 28.04.2023 | 306.00 | 306.00 | 306.00 | 306.00 | 3 | 918 |
| 24.04.2023 | 329.50 | 329.50 | 329.50 | 329.50 | 3 | 989 |
| 20.04.2023 | 322.00 | 322.00 | 318.00 | 318.00 | 6 | 1 920 |
| 04.04.2023 | 312.50 | 312.50 | 312.00 | 312.00 | 17 | 5 311 |
| 29.03.2023 | 280.00 | 280.00 | 280.00 | 280.00 | 25 | 7 000 |
| 15.03.2023 | 250.00 | 250.00 | 250.00 | 250.00 | 15 | 3 750 |
| 13.03.2023 | 255.00 | 255.00 | 255.00 | 255.00 | 10 | 2 550 |
| 01.03.2023 | 303.00 | 303.00 | 303.00 | 303.00 | 3 | 909 |
| 23.02.2023 | 308.00 | 308.00 | 308.00 | 308.00 | 7 | 2 156 |
| 17.02.2023 | 309.00 | 309.00 | 309.00 | 309.00 | 7 | 2 163 |
| 15.02.2023 | 310.00 | 310.00 | 310.00 | 310.00 | 3 | 930 |
| 14.02.2023 | 310.00 | 310.00 | 310.00 | 310.00 | 25 | 7 750 |
| 13.02.2023 | 301.00 | 301.00 | 301.00 | 301.00 | 25 | 7 525 |
| 03.02.2023 | 295.00 | 295.00 | 295.00 | 295.00 | 3 | 885 |
| 02.02.2023 | 290.00 | 290.00 | 290.00 | 290.00 | 4 | 1 160 |
| 25.01.2023 | 272.00 | 272.00 | 272.00 | 272.00 | 3 | 816 |
| 18.01.2023 | 284.00 | 284.00 | 284.00 | 284.00 | 3 | 852 |
| 12.01.2023 | 267.50 | 270.50 | 267.50 | 270.50 | 24 | 6 480 |
| 10.01.2023 | 250.00 | 250.00 | 250.00 | 250.00 | 4 | 1 000 |
| 09.01.2023 | 257.50 | 257.50 | 257.50 | 257.50 | 25 | 6 438 |
| 04.01.2023 | 224.50 | 224.50 | 224.50 | 224.50 | 4 | 898 |
| 23.12.2022 | 199.40 | 199.40 | 199.40 | 199.40 | 20 | 3 988 |
| 15.12.2022 | 225.00 | 225.00 | 225.00 | 225.00 | 4 | 900 |
| 09.12.2022 | 225.50 | 225.50 | 225.50 | 225.50 | 4 | 902 |
| 02.12.2022 | 242.00 | 242.00 | 242.00 | 242.00 | 4 | 968 |
| 01.12.2022 | 240.00 | 240.00 | 240.00 | 240.00 | 15 | 3 600 |
| 29.11.2022 | 230.00 | 230.00 | 230.00 | 230.00 | 5 | 1 150 |
| 24.11.2022 | 235.50 | 235.50 | 235.50 | 235.50 | 4 | 942 |
| 23.11.2022 | 230.00 | 230.00 | 230.00 | 230.00 | 20 | 4 600 |
| 16.11.2022 | 223.00 | 223.00 | 223.00 | 223.00 | 5 | 1 115 |
| 14.11.2022 | 217.00 | 220.00 | 217.00 | 220.00 | 20 | 4 385 |
| 10.11.2022 | 188.20 | 203.00 | 188.20 | 203.00 | 20 | 3 986 |
| 04.11.2022 | 177.00 | 177.00 | 177.00 | 177.00 | 15 | 2 655 |
Biznesradar bez reklam? Sprawdź BR Plus
