Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PLAT2
0.94-0.04(-4.08%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.04.2022 | 4.28 | 4.28 | 4.28 | 4.28 | 200 | 856 |
| 04.04.2022 | 4.95 | 4.95 | 4.95 | 4.95 | 1 000 | 4 950 |
| 31.03.2022 | 4.84 | 4.84 | 4.84 | 4.84 | 1 000 | 4 840 |
| 29.03.2022 | 4.70 | 4.70 | 4.35 | 4.35 | 2 000 | 9 050 |
| 28.03.2022 | 5.02 | 5.26 | 4.99 | 4.99 | 10 000 | 50 400 |
| 25.03.2022 | 5.49 | 5.49 | 5.49 | 5.49 | 235 | 1 290 |
| 21.03.2022 | 6.16 | 6.29 | 6.16 | 6.29 | 135 | 836 |
| 17.03.2022 | 5.79 | 5.95 | 5.79 | 5.95 | 1 000 | 5 870 |
| 15.03.2022 | 5.79 | 5.79 | 5.40 | 5.54 | 1 684 | 9 304 |
| 14.03.2022 | 6.70 | 6.70 | 6.70 | 6.70 | 1 000 | 6 700 |
| 11.03.2022 | 7.31 | 7.31 | 7.31 | 7.31 | 543 | 3 969 |
| 10.03.2022 | 8.00 | 8.00 | 8.00 | 8.00 | 12 000 | 96 000 |
| 09.03.2022 | 11.14 | 11.14 | 10.12 | 10.12 | 600 | 6 174 |
| 08.03.2022 | 9.90 | 11.12 | 9.90 | 11.12 | 9 100 | 101 070 |
| 07.03.2022 | 9.79 | 9.79 | 9.79 | 9.79 | 200 | 1 958 |
| 04.03.2022 | 8.07 | 8.07 | 8.07 | 8.07 | 300 | 2 421 |
| 24.02.2022 | 8.71 | 8.71 | 7.58 | 7.58 | 18 100 | 140 106 |
| 23.02.2022 | 7.44 | 7.44 | 7.44 | 7.44 | 100 | 744 |
| 22.02.2022 | 7.39 | 7.39 | 7.30 | 7.30 | 5 000 | 36 680 |
| 21.02.2022 | 7.10 | 7.10 | 7.08 | 7.08 | 10 000 | 70 900 |
| 18.02.2022 | 7.52 | 7.52 | 7.52 | 7.52 | 1 000 | 7 520 |
| 17.02.2022 | 7.11 | 7.11 | 7.11 | 7.11 | 1 000 | 7 110 |
| 11.02.2022 | 5.77 | 5.77 | 5.77 | 5.77 | 1 000 | 5 770 |
| 08.02.2022 | 6.08 | 6.08 | 6.08 | 6.08 | 250 | 1 520 |
| 04.02.2022 | 5.79 | 5.79 | 5.79 | 5.79 | 150 | 869 |
| 01.02.2022 | 6.52 | 6.52 | 6.51 | 6.51 | 5 999 | 39 083 |
| 31.01.2022 | 5.97 | 5.97 | 5.95 | 5.95 | 6 000 | 35 800 |
| 28.01.2022 | 5.56 | 5.56 | 5.56 | 5.56 | 2 000 | 11 120 |
| 25.01.2022 | 6.16 | 6.16 | 6.16 | 6.16 | 150 | 924 |
| 21.01.2022 | 6.43 | 6.43 | 6.43 | 6.43 | 200 | 1 286 |
| 19.01.2022 | 5.45 | 5.72 | 5.45 | 5.72 | 2 000 | 11 170 |
| 05.01.2022 | 5.65 | 5.65 | 5.65 | 5.65 | 1 000 | 5 650 |
| 04.01.2022 | 5.28 | 5.28 | 5.28 | 5.28 | 200 | 1 056 |
| 03.01.2022 | 4.73 | 4.73 | 4.32 | 4.32 | 400 | 1 810 |
| 29.12.2021 | 5.07 | 5.07 | 5.07 | 5.07 | 200 | 1 014 |
| 16.12.2021 | 4.11 | 4.11 | 4.11 | 4.11 | 500 | 2 055 |
| 15.12.2021 | 3.93 | 3.93 | 3.85 | 3.85 | 800 | 3 120 |
| 14.12.2021 | 4.21 | 4.21 | 4.21 | 4.21 | 150 | 632 |
| 06.12.2021 | 4.22 | 4.22 | 4.22 | 4.22 | 100 | 422 |
| 02.12.2021 | 4.53 | 4.53 | 4.53 | 4.53 | 150 | 680 |
| 30.11.2021 | 4.67 | 4.67 | 4.67 | 4.67 | 100 | 467 |
| 26.11.2021 | 5.36 | 5.36 | 5.36 | 5.36 | 100 | 536 |
| 25.11.2021 | 5.90 | 6.00 | 5.90 | 6.00 | 400 | 2 380 |
| 24.11.2021 | 5.60 | 5.60 | 5.60 | 5.60 | 200 | 1 120 |
| 23.11.2021 | 6.60 | 6.60 | 5.46 | 5.46 | 1 850 | 10 630 |
| 19.11.2021 | 7.26 | 7.26 | 7.26 | 7.26 | 1 000 | 7 260 |
| 17.11.2021 | 8.24 | 8.24 | 8.24 | 8.24 | 1 000 | 8 240 |
| 16.11.2021 | 8.54 | 8.54 | 8.54 | 8.54 | 150 | 1 281 |
| 15.11.2021 | 8.72 | 8.72 | 8.72 | 8.72 | 1 000 | 8 720 |
| 10.11.2021 | 7.48 | 8.51 | 7.48 | 8.51 | 1 575 | 12 496 |
Biznesradar bez reklam? Sprawdź BR Plus
