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 |
|---|---|---|---|---|---|---|
| 31.03.2021 | 16.52 | 16.52 | 16.52 | 16.52 | 302 | 4 989 |
| 22.03.2021 | 16.00 | 16.26 | 16.00 | 16.26 | 1 000 | 16 130 |
| 19.03.2021 | 16.38 | 16.38 | 16.38 | 16.38 | 1 000 | 16 380 |
| 15.03.2021 | 18.78 | 18.78 | 18.30 | 18.30 | 809 | 15 045 |
| 12.03.2021 | 16.58 | 16.58 | 16.28 | 16.46 | 1 525 | 25 177 |
| 11.03.2021 | 18.98 | 19.26 | 18.16 | 18.22 | 3 225 | 60 406 |
| 08.03.2021 | 14.96 | 14.96 | 14.96 | 14.96 | 309 | 4 623 |
| 05.03.2021 | 14.06 | 14.06 | 14.06 | 14.06 | 500 | 7 030 |
| 04.03.2021 | 15.94 | 15.94 | 15.86 | 15.86 | 1 000 | 15 900 |
| 02.03.2021 | 17.08 | 17.08 | 17.08 | 17.08 | 50 | 854 |
| 01.03.2021 | 18.76 | 18.76 | 18.76 | 18.76 | 10 | 188 |
| 26.02.2021 | 18.36 | 18.36 | 18.04 | 18.04 | 203 | 3 711 |
| 23.02.2021 | 21.55 | 21.55 | 20.90 | 20.90 | 2 075 | 44 221 |
| 19.02.2021 | 22.75 | 22.75 | 22.75 | 22.75 | 25 | 569 |
| 18.02.2021 | 22.75 | 22.80 | 22.75 | 22.80 | 2 000 | 45 550 |
| 17.02.2021 | 20.60 | 20.70 | 20.60 | 20.70 | 1 000 | 20 650 |
| 16.02.2021 | 24.85 | 24.85 | 24.85 | 24.85 | 50 | 1 243 |
| 15.02.2021 | 24.25 | 24.95 | 24.20 | 24.95 | 1 410 | 34 455 |
| 11.02.2021 | 21.75 | 21.85 | 21.50 | 21.50 | 605 | 13 034 |
| 10.02.2021 | 21.00 | 21.05 | 20.30 | 20.30 | 2 000 | 41 665 |
| 09.02.2021 | 17.74 | 18.00 | 17.64 | 18.00 | 2 100 | 37 464 |
| 08.02.2021 | 15.90 | 15.90 | 15.80 | 15.80 | 1 000 | 15 850 |
| 05.02.2021 | 14.12 | 14.12 | 14.12 | 14.12 | 11 | 155 |
| 02.02.2021 | 13.44 | 13.44 | 13.44 | 13.44 | 1 000 | 13 440 |
| 01.02.2021 | 14.70 | 14.96 | 14.70 | 14.96 | 409 | 6 116 |
| 29.01.2021 | 13.42 | 13.42 | 13.42 | 13.42 | 7 | 94 |
| 25.01.2021 | 13.92 | 13.92 | 13.92 | 13.92 | 67 | 933 |
| 22.01.2021 | 14.14 | 14.14 | 14.14 | 14.14 | 200 | 2 828 |
| 14.01.2021 | 14.40 | 14.40 | 14.40 | 14.40 | 18 | 259 |
| 12.01.2021 | 12.28 | 12.40 | 12.28 | 12.40 | 1 000 | 12 340 |
| 08.01.2021 | 13.16 | 13.16 | 13.16 | 13.16 | 300 | 3 948 |
| 05.01.2021 | 13.28 | 13.60 | 13.22 | 13.60 | 740 | 9 953 |
| 04.01.2021 | 15.08 | 15.08 | 15.08 | 15.08 | 1 | 15 |
| 30.12.2020 | 12.64 | 12.64 | 12.64 | 12.64 | 540 | 6 826 |
| 29.12.2020 | 11.82 | 12.42 | 11.82 | 12.42 | 540 | 6 518 |
| 28.12.2020 | 11.60 | 12.06 | 11.42 | 12.06 | 1 692 | 19 888 |
| 22.12.2020 | 9.90 | 9.90 | 9.90 | 9.90 | 15 | 149 |
| 21.12.2020 | 11.84 | 11.84 | 9.81 | 9.81 | 2 020 | 20 381 |
| 18.12.2020 | 11.78 | 12.36 | 11.78 | 12.36 | 520 | 6 155 |
| 16.12.2020 | 12.02 | 12.02 | 12.00 | 12.00 | 511 | 6 134 |
| 15.12.2020 | 10.74 | 11.06 | 10.74 | 11.06 | 500 | 5 498 |
| 10.12.2020 | 10.74 | 10.74 | 10.74 | 10.74 | 2 000 | 21 480 |
| 08.12.2020 | 11.38 | 11.38 | 11.38 | 11.38 | 2 000 | 22 760 |
| 07.12.2020 | 11.76 | 11.76 | 10.92 | 11.60 | 3 861 | 44 955 |
| 02.12.2020 | 10.70 | 10.70 | 10.50 | 10.54 | 4 089 | 43 036 |
| 01.12.2020 | 10.26 | 10.26 | 10.26 | 10.26 | 1 | 10 |
| 30.11.2020 | 9.62 | 9.78 | 9.62 | 9.78 | 4 | 39 |
| 27.11.2020 | 9.47 | 9.47 | 9.47 | 9.47 | 1 | 9 |
| 25.11.2020 | 9.33 | 9.34 | 9.13 | 9.33 | 6 522 | 59 832 |
| 24.11.2020 | 8.31 | 9.18 | 7.94 | 9.18 | 2 256 | 18 659 |
Biznesradar bez reklam? Sprawdź BR Plus
