Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PEO1
14.08+2.74(+24.16%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.02.2022 | 54.60 | 55.00 | 49.60 | 49.60 | 119 | 6 451 |
| 24.01.2022 | 79.30 | 79.30 | 79.30 | 79.30 | 260 | 20 618 |
| 09.12.2021 | 48.60 | 48.80 | 48.60 | 48.80 | 13 | 633 |
| 30.11.2021 | 59.90 | 59.90 | 59.90 | 59.90 | 9 | 539 |
| 19.11.2021 | 68.00 | 68.00 | 68.00 | 68.00 | 5 | 340 |
| 18.11.2021 | 67.70 | 67.70 | 67.70 | 67.70 | 25 | 1 693 |
| 16.11.2021 | 82.90 | 82.90 | 82.90 | 82.90 | 260 | 21 554 |
| 05.11.2021 | 90.80 | 90.80 | 90.80 | 90.80 | 250 | 22 700 |
| 04.11.2021 | 89.50 | 89.50 | 89.50 | 89.50 | 250 | 22 375 |
| 03.11.2021 | 89.10 | 90.50 | 89.10 | 90.50 | 560 | 50 288 |
| 27.10.2021 | 82.00 | 82.00 | 82.00 | 82.00 | 25 | 2 050 |
| 22.10.2021 | 74.20 | 74.20 | 74.20 | 74.20 | 150 | 11 130 |
| 20.10.2021 | 72.80 | 72.80 | 72.80 | 72.80 | 150 | 10 920 |
| 15.10.2021 | 73.30 | 73.30 | 73.30 | 73.30 | 90 | 6 597 |
| 14.10.2021 | 74.00 | 74.10 | 74.00 | 74.10 | 1 000 | 74 020 |
| 08.10.2021 | 66.80 | 66.80 | 66.80 | 66.80 | 720 | 48 096 |
| 05.10.2021 | 51.00 | 51.00 | 51.00 | 51.00 | 15 | 765 |
| 20.09.2021 | 37.25 | 37.25 | 31.95 | 31.95 | 2 405 | 77 891 |
| 16.09.2021 | 42.45 | 44.80 | 42.45 | 44.80 | 265 | 11 510 |
| 15.09.2021 | 42.30 | 42.30 | 42.30 | 42.30 | 120 | 5 076 |
| 14.09.2021 | 47.35 | 48.05 | 47.35 | 48.05 | 6 | 287 |
| 13.09.2021 | 44.30 | 46.85 | 44.30 | 46.85 | 120 | 5 470 |
| 10.09.2021 | 44.20 | 45.85 | 43.25 | 43.60 | 967 | 42 653 |
| 09.09.2021 | 42.25 | 42.25 | 41.30 | 41.30 | 4 | 167 |
| 08.09.2021 | 45.00 | 46.60 | 45.00 | 46.40 | 886 | 39 901 |
| 07.09.2021 | 47.85 | 48.15 | 47.85 | 48.15 | 1 001 | 47 898 |
| 06.09.2021 | 46.50 | 46.50 | 44.80 | 44.80 | 118 | 5 474 |
| 01.09.2021 | 44.05 | 44.05 | 44.05 | 44.05 | 500 | 22 025 |
| 30.08.2021 | 42.20 | 42.20 | 42.20 | 42.20 | 12 | 506 |
| 17.08.2021 | 34.80 | 38.65 | 34.80 | 38.65 | 1 835 | 67 188 |
| 09.08.2021 | 34.65 | 34.65 | 34.65 | 34.65 | 80 | 2 772 |
| 06.08.2021 | 31.85 | 32.20 | 31.85 | 32.20 | 80 | 2 562 |
| 05.08.2021 | 32.10 | 32.10 | 32.10 | 32.10 | 21 | 674 |
| 28.07.2021 | 24.70 | 24.70 | 24.70 | 24.70 | 500 | 12 350 |
| 26.07.2021 | 24.40 | 24.40 | 24.40 | 24.40 | 500 | 12 200 |
| 23.07.2021 | 24.20 | 24.20 | 24.20 | 24.20 | 21 | 508 |
| 19.07.2021 | 22.90 | 22.90 | 22.90 | 22.90 | 120 | 2 748 |
| 14.07.2021 | 25.20 | 25.20 | 25.20 | 25.20 | 800 | 20 160 |
| 13.07.2021 | 25.15 | 25.15 | 24.00 | 24.00 | 180 | 4 412 |
| 12.07.2021 | 22.85 | 23.15 | 22.85 | 23.15 | 890 | 20 427 |
| 08.07.2021 | 24.50 | 24.50 | 23.90 | 23.90 | 200 | 4 840 |
| 07.07.2021 | 26.10 | 26.10 | 26.10 | 26.10 | 80 | 2 088 |
| 06.07.2021 | 28.00 | 28.00 | 26.00 | 26.00 | 300 | 8 100 |
| 05.07.2021 | 28.55 | 28.55 | 28.55 | 28.55 | 100 | 2 855 |
| 02.07.2021 | 29.85 | 29.85 | 29.85 | 29.85 | 200 | 5 970 |
| 01.07.2021 | 28.10 | 28.10 | 28.10 | 28.10 | 300 | 8 430 |
| 07.06.2021 | 34.40 | 34.45 | 34.10 | 34.10 | 889 | 30 493 |
| 04.06.2021 | 33.20 | 33.20 | 33.20 | 33.20 | 50 | 1 660 |
| 28.05.2021 | 29.60 | 30.40 | 29.60 | 29.80 | 224 | 6 685 |
| 27.05.2021 | 26.50 | 26.50 | 26.50 | 26.50 | 350 | 9 275 |
Biznesradar bez reklam? Sprawdź BR Plus
