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 |
|---|---|---|---|---|---|---|
| 25.05.2021 | 25.85 | 26.10 | 25.85 | 26.10 | 400 | 10 390 |
| 19.05.2021 | 25.65 | 25.65 | 23.90 | 23.90 | 460 | 11 169 |
| 18.05.2021 | 24.70 | 26.10 | 24.70 | 25.20 | 1 637 | 40 564 |
| 17.05.2021 | 22.75 | 23.00 | 22.75 | 23.00 | 330 | 7 515 |
| 13.05.2021 | 18.44 | 18.44 | 18.44 | 18.44 | 70 | 1 291 |
| 12.05.2021 | 20.95 | 20.95 | 19.20 | 19.20 | 98 | 1 969 |
| 11.05.2021 | 18.44 | 19.34 | 18.44 | 19.34 | 810 | 15 620 |
| 10.05.2021 | 20.70 | 21.45 | 20.70 | 21.45 | 155 | 3 297 |
| 07.05.2021 | 17.70 | 18.60 | 17.70 | 18.60 | 174 | 3 188 |
| 06.05.2021 | 18.60 | 18.60 | 18.60 | 18.60 | 30 | 558 |
| 04.05.2021 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | 1 600 |
| 29.04.2021 | 15.74 | 18.50 | 15.74 | 18.50 | 560 | 9 405 |
| 14.04.2021 | 12.34 | 12.58 | 12.34 | 12.58 | 560 | 6 968 |
| 12.04.2021 | 12.26 | 12.26 | 12.26 | 12.26 | 20 | 245 |
| 07.04.2021 | 11.52 | 11.52 | 11.52 | 11.52 | 635 | 7 315 |
| 06.04.2021 | 11.42 | 11.42 | 11.42 | 11.42 | 30 | 343 |
| 31.03.2021 | 10.60 | 10.60 | 10.60 | 10.60 | 145 | 1 537 |
| 29.03.2021 | 10.18 | 10.18 | 10.18 | 10.18 | 160 | 1 629 |
| 25.03.2021 | 9.70 | 9.70 | 9.70 | 9.70 | 186 | 1 804 |
| 22.03.2021 | 10.48 | 10.48 | 10.48 | 10.48 | 134 | 1 404 |
| 19.03.2021 | 10.90 | 10.90 | 10.90 | 10.90 | 150 | 1 635 |
| 18.03.2021 | 10.70 | 10.94 | 10.70 | 10.94 | 300 | 3 234 |
| 17.03.2021 | 10.74 | 10.74 | 9.70 | 9.70 | 1 240 | 12 510 |
| 16.03.2021 | 12.10 | 12.10 | 12.00 | 12.00 | 400 | 4 830 |
| 15.03.2021 | 13.02 | 13.02 | 13.02 | 13.02 | 80 | 1 042 |
| 12.03.2021 | 11.06 | 11.06 | 11.06 | 11.06 | 700 | 7 742 |
| 11.03.2021 | 12.32 | 12.32 | 12.32 | 12.32 | 270 | 3 326 |
| 04.03.2021 | 10.60 | 10.60 | 10.60 | 10.60 | 50 | 530 |
| 03.03.2021 | 12.70 | 12.70 | 11.14 | 11.14 | 700 | 8 734 |
| 02.03.2021 | 12.10 | 12.16 | 12.06 | 12.06 | 809 | 9 809 |
| 01.03.2021 | 9.60 | 9.60 | 9.60 | 9.60 | 500 | 4 800 |
| 26.02.2021 | 9.14 | 9.14 | 8.28 | 9.03 | 736 | 6 674 |
| 25.02.2021 | 9.20 | 10.18 | 9.16 | 10.18 | 1 636 | 15 308 |
| 23.02.2021 | 7.56 | 7.80 | 7.56 | 7.64 | 811 | 6 251 |
| 19.02.2021 | 8.83 | 8.83 | 8.83 | 8.83 | 154 | 1 360 |
| 17.02.2021 | 9.23 | 9.23 | 9.23 | 9.23 | 270 | 2 492 |
| 16.02.2021 | 9.59 | 9.70 | 9.59 | 9.70 | 860 | 8 308 |
| 11.02.2021 | 8.25 | 8.25 | 8.25 | 8.25 | 200 | 1 650 |
| 05.02.2021 | 8.30 | 8.30 | 8.30 | 8.30 | 154 | 1 278 |
| 02.02.2021 | 7.83 | 7.83 | 7.83 | 7.83 | 550 | 4 307 |
| 27.01.2021 | 7.79 | 7.79 | 7.79 | 7.79 | 237 | 1 846 |
| 26.01.2021 | 7.89 | 7.89 | 7.82 | 7.82 | 515 | 4 041 |
| 25.01.2021 | 7.40 | 7.40 | 7.40 | 7.40 | 200 | 1 480 |
| 22.01.2021 | 7.83 | 7.83 | 7.80 | 7.80 | 340 | 2 662 |
| 21.01.2021 | 8.60 | 8.60 | 8.28 | 8.28 | 286 | 2 416 |
| 20.01.2021 | 8.79 | 9.12 | 8.79 | 9.12 | 617 | 5 605 |
| 19.01.2021 | 8.89 | 8.89 | 8.89 | 8.89 | 100 | 889 |
| 18.01.2021 | 9.06 | 9.06 | 8.44 | 8.44 | 310 | 2 685 |
| 15.01.2021 | 8.78 | 8.78 | 8.78 | 8.78 | 100 | 878 |
| 14.01.2021 | 10.28 | 10.28 | 9.58 | 9.58 | 420 | 4 234 |
Biznesradar bez reklam? Sprawdź BR Plus
