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 |
|---|---|---|---|---|---|---|
| 30.09.2020 | 4.41 | 4.41 | 4.41 | 4.41 | 225 | 992 |
| 29.09.2020 | 4.05 | 4.05 | 4.05 | 4.05 | 250 | 1 013 |
| 22.09.2020 | 4.01 | 4.01 | 4.01 | 4.01 | 250 | 1 003 |
| 21.09.2020 | 4.00 | 4.00 | 3.90 | 3.90 | 450 | 1 780 |
| 10.09.2020 | 4.91 | 4.93 | 4.91 | 4.93 | 400 | 1 968 |
| 09.09.2020 | 4.60 | 4.60 | 4.60 | 4.60 | 170 | 782 |
| 08.09.2020 | 4.42 | 4.42 | 4.42 | 4.42 | 200 | 884 |
| 07.09.2020 | 4.88 | 4.88 | 4.88 | 4.88 | 500 | 2 440 |
| 03.09.2020 | 5.11 | 5.12 | 5.10 | 5.12 | 3 000 | 15 330 |
| 02.09.2020 | 4.99 | 4.99 | 4.99 | 4.99 | 200 | 998 |
| 01.09.2020 | 5.21 | 5.21 | 4.73 | 4.73 | 1 772 | 8 632 |
| 31.08.2020 | 6.20 | 6.20 | 5.40 | 5.40 | 2 500 | 14 200 |
| 24.08.2020 | 5.96 | 5.96 | 5.96 | 5.96 | 104 | 620 |
| 20.08.2020 | 6.26 | 6.26 | 6.26 | 6.26 | 255 | 1 596 |
| 18.08.2020 | 7.05 | 7.05 | 7.05 | 7.05 | 250 | 1 763 |
| 12.08.2020 | 7.60 | 7.60 | 6.94 | 6.94 | 570 | 4 191 |
| 11.08.2020 | 7.34 | 7.42 | 7.34 | 7.42 | 2 635 | 19 472 |
| 10.08.2020 | 6.60 | 6.60 | 6.60 | 6.60 | 300 | 1 980 |
| 05.08.2020 | 6.66 | 6.66 | 6.16 | 6.39 | 1 950 | 12 323 |
| 04.08.2020 | 5.47 | 5.49 | 5.44 | 5.49 | 830 | 4 547 |
| 03.08.2020 | 4.85 | 5.27 | 4.85 | 5.19 | 2 481 | 12 657 |
| 30.07.2020 | 5.78 | 5.78 | 5.61 | 5.61 | 2 082 | 11 801 |
| 29.07.2020 | 5.96 | 5.96 | 5.96 | 5.96 | 700 | 4 172 |
| 28.07.2020 | 6.53 | 6.53 | 6.06 | 6.14 | 2 725 | 17 174 |
| 21.07.2020 | 8.27 | 9.11 | 8.27 | 8.47 | 3 030 | 25 675 |
| 20.07.2020 | 6.89 | 6.89 | 6.89 | 6.89 | 4 975 | 34 278 |
| 16.07.2020 | 7.89 | 7.89 | 7.89 | 7.89 | 4 975 | 39 253 |
| 15.07.2020 | 8.06 | 8.06 | 8.06 | 8.06 | 1 000 | 8 060 |
| 14.07.2020 | 7.69 | 7.69 | 7.69 | 7.69 | 500 | 3 845 |
| 02.07.2020 | 7.37 | 7.37 | 7.37 | 7.37 | 352 | 2 594 |
| 01.07.2020 | 6.71 | 6.71 | 6.71 | 6.71 | 300 | 2 013 |
| 30.06.2020 | 6.46 | 6.67 | 6.46 | 6.60 | 1 307 | 8 547 |
| 23.06.2020 | 7.81 | 7.86 | 7.81 | 7.86 | 500 | 3 915 |
| 18.06.2020 | 7.46 | 7.46 | 7.46 | 7.46 | 430 | 3 208 |
| 15.06.2020 | 6.73 | 6.73 | 6.73 | 6.73 | 430 | 2 894 |
| 09.06.2020 | 11.82 | 11.82 | 9.66 | 9.66 | 2 100 | 23 135 |
| 08.06.2020 | 10.04 | 10.06 | 9.51 | 9.51 | 1 959 | 18 861 |
| 05.06.2020 | 8.90 | 9.61 | 8.69 | 9.61 | 2 544 | 23 183 |
| 04.06.2020 | 7.66 | 8.24 | 7.66 | 8.24 | 2 639 | 20 750 |
| 03.06.2020 | 7.77 | 7.77 | 7.77 | 7.77 | 300 | 2 331 |
| 28.05.2020 | 7.68 | 7.69 | 7.68 | 7.69 | 600 | 4 611 |
| 26.05.2020 | 6.91 | 6.98 | 6.91 | 6.98 | 328 | 2 281 |
| 25.05.2020 | 6.47 | 6.47 | 6.47 | 6.47 | 20 | 129 |
| 19.05.2020 | 6.48 | 6.48 | 6.48 | 6.48 | 184 | 1 192 |
Biznesradar bez reklam? Sprawdź BR Plus
