Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4MWIG40
6.94+0.07(+1.02%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.02.2024 | 6.94 | 6.94 | 6.94 | 6.94 | 30 | 208 |
| 20.12.2023 | 7.17 | 7.17 | 7.17 | 7.17 | 400 | 2 868 |
| 17.11.2023 | 5.18 | 5.18 | 5.18 | 5.18 | 248 | 1 285 |
| 13.10.2023 | 4.36 | 4.36 | 4.36 | 4.36 | 248 | 1 081 |
| 31.07.2023 | 5.40 | 5.40 | 5.40 | 5.40 | 200 | 1 080 |
| 10.07.2023 | 4.10 | 4.11 | 4.10 | 4.11 | 1 500 | 6 160 |
| 03.07.2023 | 3.92 | 3.92 | 3.92 | 3.92 | 750 | 2 940 |
| 02.06.2023 | 3.46 | 3.46 | 3.46 | 3.46 | 200 | 692 |
| 17.04.2023 | 3.30 | 3.30 | 3.30 | 3.30 | 100 | 330 |
| 03.04.2023 | 3.05 | 3.05 | 3.05 | 3.05 | 100 | 305 |
| 20.03.2023 | 2.67 | 2.67 | 2.67 | 2.67 | 180 | 481 |
| 10.03.2023 | 3.35 | 3.35 | 3.35 | 3.35 | 350 | 1 173 |
| 07.03.2023 | 3.39 | 3.39 | 3.39 | 3.39 | 100 | 339 |
| 06.03.2023 | 3.32 | 3.32 | 3.32 | 3.32 | 90 | 299 |
| 27.02.2023 | 2.89 | 2.89 | 2.89 | 2.89 | 100 | 289 |
| 13.02.2023 | 3.00 | 3.00 | 3.00 | 3.00 | 100 | 300 |
| 03.02.2023 | 3.09 | 3.09 | 3.09 | 3.09 | 2 367 | 7 314 |
| 01.02.2023 | 2.99 | 2.99 | 2.99 | 2.99 | 180 | 538 |
| 03.01.2023 | 2.84 | 2.84 | 2.84 | 2.84 | 500 | 1 420 |
| 12.12.2022 | 2.28 | 2.28 | 2.28 | 2.28 | 300 | 684 |
| 05.12.2022 | 2.72 | 2.72 | 2.72 | 2.72 | 1 100 | 2 992 |
| 30.11.2022 | 2.59 | 2.59 | 2.59 | 2.59 | 615 | 1 593 |
| 23.11.2022 | 2.29 | 2.29 | 2.29 | 2.29 | 652 | 1 493 |
| 04.10.2022 | 1.76 | 1.76 | 1.76 | 1.76 | 340 | 598 |
| 03.10.2022 | 1.52 | 1.52 | 1.52 | 1.52 | 300 | 456 |
| 30.08.2022 | 2.32 | 2.32 | 2.14 | 2.14 | 300 | 663 |
| 29.07.2022 | 3.08 | 3.08 | 3.08 | 3.08 | 300 | 924 |
| 19.07.2022 | 2.77 | 2.77 | 2.77 | 2.77 | 500 | 1 385 |
| 10.05.2022 | 3.35 | 3.35 | 3.35 | 3.35 | 500 | 1 675 |
| 06.05.2022 | 3.53 | 3.53 | 3.53 | 3.53 | 350 | 1 236 |
| 21.04.2022 | 5.39 | 5.40 | 5.39 | 5.40 | 800 | 4 316 |
| 07.04.2022 | 5.74 | 5.74 | 5.74 | 5.74 | 1 915 | 10 992 |
| 31.03.2022 | 5.91 | 6.00 | 5.91 | 6.00 | 865 | 5 184 |
| 25.03.2022 | 5.94 | 5.94 | 5.94 | 5.94 | 440 | 2 614 |
| 23.03.2022 | 5.56 | 5.56 | 5.56 | 5.56 | 250 | 1 390 |
| 08.03.2022 | 3.91 | 3.91 | 3.91 | 3.91 | 10 | 39 |
| 07.03.2022 | 3.20 | 3.20 | 3.20 | 3.20 | 220 | 704 |
| 02.03.2022 | 4.66 | 4.66 | 4.66 | 4.66 | 220 | 1 025 |
| 28.02.2022 | 4.92 | 4.92 | 4.92 | 4.92 | 1 575 | 7 749 |
| 25.02.2022 | 5.34 | 5.34 | 5.28 | 5.28 | 330 | 1 751 |
| 24.02.2022 | 4.25 | 4.25 | 4.25 | 4.25 | 250 | 1 063 |
| 18.02.2022 | 9.31 | 9.31 | 9.31 | 9.31 | 55 | 512 |
| 10.11.2021 | 16.78 | 16.78 | 16.78 | 16.78 | 312 | 5 235 |
| 28.10.2021 | 15.82 | 15.82 | 15.82 | 15.82 | 10 | 158 |
| 21.10.2021 | 16.06 | 16.30 | 15.96 | 15.96 | 14 | 227 |
| 11.10.2021 | 14.98 | 14.98 | 14.98 | 14.98 | 50 | 749 |
| 30.09.2021 | 11.90 | 11.90 | 11.90 | 11.90 | 112 | 1 333 |
| 25.08.2021 | 11.24 | 11.24 | 11.24 | 11.24 | 50 | 562 |
| 13.08.2021 | 11.16 | 11.16 | 11.16 | 11.16 | 32 | 357 |
| 11.08.2021 | 11.00 | 11.00 | 11.00 | 11.00 | 280 | 3 080 |
Biznesradar bez reklam? Sprawdź BR Plus
