Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PKO4
21.80-2.75(-11.20%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 20.10 | 21.80 | 20.10 | 21.80 | 3 400 | 72 420 |
| 18.11.2024 | 23.85 | 24.65 | 23.85 | 24.65 | 3 000 | 72 350 |
| 23.10.2024 | 26.65 | 26.65 | 26.65 | 26.65 | 2 000 | 53 300 |
| 17.10.2024 | 33.65 | 33.65 | 29.30 | 29.30 | 2 250 | 72 575 |
| 11.10.2024 | 30.45 | 30.45 | 30.45 | 30.45 | 100 | 3 045 |
| 09.10.2024 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | 2 770 |
| 12.09.2024 | 27.35 | 27.35 | 27.35 | 27.35 | 250 | 6 838 |
| 06.09.2024 | 31.35 | 31.35 | 31.35 | 31.35 | 500 | 15 675 |
| 20.08.2024 | 29.45 | 29.45 | 29.45 | 29.45 | 500 | 14 725 |
| 07.08.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 1 000 | 20 900 |
| 03.04.2024 | 41.80 | 41.80 | 41.80 | 41.80 | 260 | 10 868 |
| 20.03.2024 | 35.25 | 35.25 | 35.25 | 35.25 | 260 | 9 165 |
| 07.03.2024 | 29.30 | 29.30 | 29.30 | 29.30 | 500 | 14 650 |
| 28.02.2024 | 33.35 | 33.35 | 33.35 | 33.35 | 260 | 8 671 |
| 27.02.2024 | 34.35 | 34.35 | 33.90 | 33.90 | 350 | 11 991 |
| 22.02.2024 | 38.35 | 38.35 | 38.35 | 38.35 | 280 | 10 738 |
| 16.02.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 500 | 16 075 |
| 14.02.2024 | 31.35 | 31.35 | 31.35 | 31.35 | 260 | 8 151 |
| 13.02.2024 | 27.50 | 27.50 | 27.50 | 27.50 | 400 | 11 000 |
| 02.02.2024 | 30.80 | 30.80 | 30.80 | 30.80 | 400 | 12 320 |
| 01.02.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 70 | 1 827 |
| 08.11.2023 | 12.66 | 12.66 | 12.66 | 12.66 | 1 300 | 16 458 |
| 25.10.2023 | 13.94 | 13.94 | 13.94 | 13.94 | 400 | 5 576 |
| 24.10.2023 | 12.70 | 12.70 | 12.70 | 12.70 | 900 | 11 430 |
| 19.10.2023 | 12.08 | 12.08 | 12.08 | 12.08 | 1 000 | 12 080 |
| 16.10.2023 | 13.60 | 13.60 | 13.60 | 13.60 | 1 700 | 23 120 |
| 29.09.2023 | 7.20 | 7.20 | 7.20 | 7.20 | 1 000 | 7 200 |
| 23.06.2023 | 8.71 | 8.71 | 8.71 | 8.71 | 600 | 5 226 |
| 21.06.2023 | 10.00 | 10.02 | 10.00 | 10.02 | 7 000 | 70 020 |
| 09.06.2023 | 10.00 | 10.00 | 10.00 | 10.00 | 7 000 | 70 000 |
| 05.06.2023 | 8.63 | 9.00 | 8.63 | 9.00 | 5 000 | 43 870 |
| 31.05.2023 | 6.89 | 6.89 | 6.89 | 6.89 | 4 800 | 33 072 |
| 24.05.2023 | 7.30 | 7.30 | 7.30 | 7.30 | 3 000 | 21 900 |
| 23.05.2023 | 8.14 | 8.23 | 8.14 | 8.23 | 16 023 | 131 787 |
| 19.05.2023 | 7.32 | 7.43 | 7.32 | 7.43 | 623 | 4 626 |
| 04.05.2023 | 5.72 | 5.72 | 5.72 | 5.72 | 1 000 | 5 720 |
| 19.04.2023 | 7.17 | 7.17 | 7.17 | 7.17 | 200 | 1 434 |
| 18.04.2023 | 6.47 | 7.52 | 6.47 | 7.52 | 12 000 | 84 510 |
| 13.04.2023 | 5.60 | 5.63 | 5.60 | 5.63 | 2 200 | 12 326 |
| 12.04.2023 | 5.21 | 5.56 | 5.21 | 5.56 | 3 200 | 16 742 |
| 11.04.2023 | 5.03 | 5.03 | 4.98 | 4.98 | 2 100 | 10 558 |
| 06.04.2023 | 4.74 | 4.74 | 4.65 | 4.65 | 2 100 | 9 945 |
| 04.04.2023 | 5.03 | 5.19 | 5.03 | 5.19 | 4 010 | 20 410 |
| 03.04.2023 | 5.07 | 5.33 | 5.00 | 5.33 | 2 110 | 10 693 |
| 31.03.2023 | 4.70 | 4.70 | 4.70 | 4.70 | 500 | 2 350 |
| 30.03.2023 | 4.61 | 4.63 | 4.61 | 4.63 | 3 000 | 13 870 |
| 29.03.2023 | 4.21 | 4.36 | 4.21 | 4.36 | 2 500 | 10 825 |
| 28.03.2023 | 3.82 | 3.82 | 3.82 | 3.82 | 100 | 382 |
| 24.03.2023 | 3.73 | 3.73 | 3.36 | 3.36 | 3 700 | 12 802 |
| 23.03.2023 | 4.08 | 4.08 | 4.08 | 4.08 | 1 000 | 4 080 |
Biznesradar bez reklam? Sprawdź BR Plus
