Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL4PKO4
33.50+4.30(+14.73%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.04.2025 | 30.00 | 33.80 | 30.00 | 33.50 | 16 607 | 553 890 |
| 07.04.2025 | 28.35 | 30.00 | 28.35 | 30.00 | 3 | 87 |
| 04.04.2025 | 39.25 | 39.25 | 27.70 | 28.60 | 18 388 | 594 519 |
| 31.03.2025 | 58.50 | 58.50 | 58.50 | 58.50 | 500 | 29 250 |
| 27.03.2025 | 70.60 | 70.60 | 70.60 | 70.60 | 500 | 35 300 |
| 26.03.2025 | 75.00 | 75.00 | 73.80 | 73.80 | 2 691 | 200 916 |
| 25.03.2025 | 70.90 | 74.50 | 70.60 | 74.50 | 2 691 | 191 029 |
| 20.03.2025 | 69.00 | 69.00 | 69.00 | 69.00 | 300 | 20 700 |
| 19.03.2025 | 83.00 | 83.00 | 83.00 | 83.00 | 300 | 24 900 |
| 14.03.2025 | 69.30 | 69.30 | 69.30 | 69.30 | 500 | 34 650 |
| 05.03.2025 | 46.35 | 46.35 | 46.35 | 46.35 | 500 | 23 175 |
| 28.02.2025 | 46.10 | 46.10 | 46.10 | 46.10 | 492 | 22 681 |
| 27.02.2025 | 53.70 | 53.70 | 52.90 | 53.30 | 3 300 | 175 945 |
| 24.02.2025 | 47.90 | 47.90 | 47.90 | 47.90 | 700 | 33 530 |
| 18.02.2025 | 55.60 | 55.60 | 55.60 | 55.60 | 500 | 27 800 |
| 13.02.2025 | 55.90 | 56.20 | 55.90 | 56.20 | 1 000 | 56 050 |
| 06.02.2025 | 41.60 | 41.60 | 41.60 | 41.60 | 800 | 33 280 |
| 05.02.2025 | 37.75 | 37.75 | 37.75 | 37.75 | 800 | 30 200 |
| 27.01.2025 | 41.30 | 41.30 | 41.30 | 41.30 | 500 | 20 650 |
| 24.01.2025 | 40.20 | 40.20 | 40.20 | 40.20 | 2 | 80 |
| 17.12.2024 | 30.90 | 30.90 | 30.90 | 30.90 | 1 208 | 37 327 |
| 04.12.2024 | 29.75 | 29.75 | 29.75 | 29.75 | 2 | 60 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
