Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PLAT1
0.02-0.01(-33.33%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.04.2020 | 0.48 | 0.50 | 0.48 | 0.50 | 10 000 | 4 900 |
| 02.04.2020 | 0.37 | 0.37 | 0.37 | 0.37 | 10 000 | 3 700 |
| 01.04.2020 | 0.36 | 0.36 | 0.36 | 0.36 | 11 000 | 3 960 |
| 31.03.2020 | 0.39 | 0.39 | 0.37 | 0.37 | 2 500 | 945 |
| 27.03.2020 | 0.40 | 0.40 | 0.39 | 0.39 | 20 000 | 7 900 |
| 26.03.2020 | 0.40 | 0.40 | 0.39 | 0.39 | 10 000 | 3 910 |
| 24.03.2020 | 0.34 | 0.37 | 0.34 | 0.37 | 33 140 | 11 778 |
| 23.03.2020 | 0.30 | 0.30 | 0.30 | 0.30 | 15 000 | 4 500 |
| 20.03.2020 | 0.29 | 0.30 | 0.29 | 0.29 | 89 250 | 25 959 |
| 16.03.2020 | 0.32 | 0.32 | 0.28 | 0.28 | 2 500 | 760 |
| 09.03.2020 | 4.84 | 4.84 | 4.84 | 4.84 | 1 500 | 7 260 |
| 28.02.2020 | 4.70 | 4.70 | 4.70 | 4.70 | 1 000 | 4 700 |
| 24.02.2020 | 7.89 | 7.89 | 7.89 | 7.89 | 250 | 1 973 |
| 27.01.2020 | 8.62 | 8.62 | 8.62 | 8.62 | 102 | 879 |
| 22.01.2020 | 9.51 | 9.51 | 9.51 | 9.51 | 1 000 | 9 510 |
| 16.01.2020 | 9.98 | 10.13 | 9.51 | 9.51 | 434 | 4 361 |
| 03.01.2020 | 9.12 | 9.12 | 9.12 | 9.12 | 32 | 292 |
| 02.01.2020 | 8.94 | 8.94 | 8.94 | 8.94 | 300 | 2 682 |
| 16.12.2019 | 7.11 | 7.11 | 7.11 | 7.11 | 82 | 583 |
| 11.12.2019 | 7.34 | 7.34 | 7.34 | 7.34 | 40 | 294 |
| 10.12.2019 | 7.02 | 7.02 | 7.02 | 7.02 | 42 | 295 |
| 06.12.2019 | 6.26 | 6.26 | 6.26 | 6.26 | 162 | 1 014 |
| 05.12.2019 | 6.24 | 6.24 | 6.24 | 6.24 | 162 | 1 011 |
| 29.11.2019 | 6.43 | 6.43 | 6.43 | 6.43 | 156 | 1 003 |
| 27.11.2019 | 6.40 | 6.40 | 6.40 | 6.40 | 156 | 998 |
| 26.11.2019 | 6.93 | 6.93 | 6.93 | 6.93 | 158 | 1 095 |
| 25.11.2019 | 6.36 | 6.36 | 6.36 | 6.36 | 158 | 1 005 |
| 19.11.2019 | 6.37 | 6.37 | 6.37 | 6.37 | 250 | 1 593 |
| 18.11.2019 | 6.11 | 6.11 | 6.11 | 6.11 | 320 | 1 955 |
| 12.11.2019 | 5.87 | 5.87 | 5.87 | 5.87 | 320 | 1 878 |
| 08.11.2019 | 6.47 | 6.47 | 6.47 | 6.47 | 250 | 1 618 |
| 15.10.2019 | 6.51 | 6.51 | 6.51 | 6.51 | 100 | 651 |
| 11.10.2019 | 6.52 | 6.52 | 6.52 | 6.52 | 250 | 1 630 |
| 10.10.2019 | 6.61 | 6.61 | 6.61 | 6.61 | 100 | 661 |
| 06.09.2019 | 8.58 | 8.58 | 8.58 | 8.58 | 100 | 858 |
| 05.09.2019 | 10.22 | 10.22 | 10.22 | 10.22 | 100 | 1 022 |
| 04.09.2019 | 9.56 | 10.35 | 9.56 | 10.35 | 300 | 2 964 |
| 29.08.2019 | 7.85 | 7.85 | 7.77 | 7.77 | 500 | 3 914 |
| 21.06.2019 | 4.80 | 4.85 | 4.80 | 4.85 | 440 | 2 123 |
| 06.06.2019 | 4.95 | 4.95 | 4.95 | 4.95 | 500 | 2 475 |
| 04.06.2019 | 5.30 | 5.30 | 5.30 | 5.30 | 500 | 2 650 |
| 23.01.2019 | 5.15 | 5.15 | 5.15 | 5.15 | 200 | 1 030 |
| 22.01.2019 | 5.20 | 5.20 | 5.20 | 5.20 | 200 | 1 040 |
| 27.12.2018 | 5.41 | 5.45 | 5.41 | 5.45 | 800 | 4 348 |
| 14.12.2018 | 5.18 | 5.21 | 5.11 | 5.21 | 800 | 4 134 |
| 13.12.2018 | 5.70 | 5.70 | 5.36 | 5.36 | 800 | 4 432 |
| 28.08.2018 | 5.84 | 5.84 | 5.84 | 5.84 | 180 | 1 051 |
| 27.08.2018 | 5.55 | 5.55 | 5.55 | 5.55 | 180 | 999 |
| 14.08.2018 | 6.00 | 6.10 | 6.00 | 6.10 | 300 | 1 815 |
| 13.08.2018 | 6.69 | 6.69 | 6.50 | 6.50 | 200 | 1 319 |
Biznesradar bez reklam? Sprawdź BR Plus
