Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PKO2
5.27-0.40(-7.05%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5.27 | 5.27 | 5.27 | 5.27 | 134 | 706 |
| 13.11.2024 | 5.31 | 5.31 | 5.31 | 5.31 | 135 | 717 |
| 21.10.2024 | 5.29 | 5.29 | 5.29 | 5.29 | 4 956 | 26 217 |
| 17.10.2024 | 5.85 | 5.95 | 5.85 | 5.95 | 4 956 | 29 318 |
| 16.10.2024 | 5.67 | 5.67 | 5.67 | 5.67 | 1 938 | 10 988 |
| 09.10.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 1 938 | 9 961 |
| 26.07.2024 | 6.21 | 6.21 | 6.21 | 6.21 | 500 | 3 105 |
| 22.07.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 500 | 3 445 |
| 19.07.2024 | 6.57 | 6.57 | 6.57 | 6.57 | 500 | 3 285 |
| 17.07.2024 | 6.24 | 6.24 | 6.24 | 6.24 | 500 | 3 120 |
| 11.06.2024 | 5.35 | 5.35 | 5.35 | 5.35 | 2 000 | 10 700 |
| 10.06.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 2 000 | 10 800 |
| 27.05.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 500 | 3 280 |
| 24.05.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 500 | 3 150 |
| 21.05.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 1 100 | 6 600 |
| 23.04.2024 | 8.16 | 9.09 | 8.16 | 9.09 | 301 | 2 457 |
| 17.04.2024 | 6.14 | 6.14 | 6.14 | 6.14 | 300 | 1 842 |
| 14.03.2024 | 6.21 | 6.21 | 6.21 | 6.21 | 700 | 4 347 |
| 12.03.2024 | 6.42 | 6.42 | 6.42 | 6.42 | 700 | 4 494 |
| 20.09.2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1 600 | 2 144 |
| 05.09.2023 | 1.79 | 1.79 | 1.79 | 1.79 | 2 600 | 4 654 |
| 04.09.2023 | 1.92 | 1.92 | 1.92 | 1.92 | 2 600 | 4 992 |
| 22.08.2023 | 1.74 | 1.74 | 1.74 | 1.74 | 628 | 1 093 |
| 18.08.2023 | 1.74 | 1.74 | 1.74 | 1.74 | 628 | 1 093 |
| 15.06.2023 | 1.62 | 1.62 | 1.62 | 1.62 | 20 000 | 32 400 |
| 05.06.2023 | 1.53 | 1.53 | 1.53 | 1.53 | 18 315 | 28 022 |
| 15.05.2023 | 1.07 | 1.07 | 1.07 | 1.07 | 2 200 | 2 354 |
| 12.05.2023 | 1.19 | 1.19 | 1.19 | 1.19 | 2 200 | 2 618 |
| 27.04.2023 | 1.28 | 1.28 | 1.28 | 1.28 | 20 000 | 25 600 |
| 12.04.2023 | 0.96 | 0.96 | 0.96 | 0.96 | 1 000 | 960 |
| 05.04.2023 | 0.82 | 0.82 | 0.82 | 0.82 | 3 200 | 2 624 |
| 04.04.2023 | 0.89 | 0.89 | 0.89 | 0.89 | 3 200 | 2 848 |
| 30.03.2023 | 0.82 | 0.82 | 0.82 | 0.82 | 1 000 | 820 |
| 24.03.2023 | 0.62 | 0.62 | 0.62 | 0.62 | 2 000 | 1 240 |
| 17.03.2023 | 0.71 | 0.71 | 0.71 | 0.71 | 20 000 | 14 200 |
| 07.03.2023 | 1.32 | 1.35 | 1.26 | 1.26 | 8 988 | 11 661 |
| 23.02.2023 | 1.19 | 1.19 | 1.19 | 1.19 | 1 000 | 1 190 |
| 22.02.2023 | 1.14 | 1.14 | 1.14 | 1.14 | 1 000 | 1 140 |
| 21.02.2023 | 1.19 | 1.19 | 1.19 | 1.19 | 12 000 | 14 280 |
| 20.02.2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1 000 | 1 310 |
| 17.02.2023 | 1.42 | 1.42 | 1.42 | 1.42 | 4 200 | 5 964 |
| 16.02.2023 | 1.45 | 1.45 | 1.36 | 1.40 | 13 200 | 18 877 |
| 14.02.2023 | 1.55 | 1.55 | 1.53 | 1.53 | 3 870 | 5 960 |
| 02.02.2023 | 1.58 | 1.59 | 1.53 | 1.59 | 3 499 | 5 488 |
| 01.02.2023 | 1.47 | 1.57 | 1.47 | 1.52 | 14 500 | 22 035 |
| 31.01.2023 | 1.56 | 1.57 | 1.56 | 1.57 | 2 500 | 3 910 |
| 30.01.2023 | 1.50 | 1.50 | 1.44 | 1.44 | 4 000 | 5 880 |
| 27.01.2023 | 1.69 | 1.69 | 1.60 | 1.60 | 4 500 | 7 365 |
| 26.01.2023 | 1.59 | 1.59 | 1.59 | 1.59 | 295 | 469 |
| 25.01.2023 | 1.66 | 1.66 | 1.66 | 1.66 | 295 | 490 |
Biznesradar bez reklam? Sprawdź BR Plus
