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 |
|---|---|---|---|---|---|---|
| 23.11.2020 | 8.67 | 8.84 | 8.67 | 8.84 | 119 | 1 032 |
| 20.11.2020 | 9.25 | 9.38 | 9.00 | 9.00 | 4 258 | 39 378 |
| 19.11.2020 | 8.44 | 8.95 | 8.34 | 8.95 | 1 703 | 14 337 |
| 18.11.2020 | 8.56 | 8.84 | 7.90 | 8.84 | 506 | 4 002 |
| 17.11.2020 | 8.05 | 8.50 | 7.94 | 8.36 | 8 003 | 64 316 |
| 16.11.2020 | 7.50 | 7.50 | 7.50 | 7.50 | 232 | 1 740 |
| 09.11.2020 | 6.43 | 6.43 | 6.00 | 6.00 | 237 | 1 424 |
| 05.11.2020 | 7.00 | 7.00 | 7.00 | 7.00 | 10 | 70 |
| 23.10.2020 | 8.04 | 8.04 | 8.04 | 8.04 | 400 | 3 216 |
| 14.10.2020 | 6.80 | 6.80 | 6.80 | 6.80 | 500 | 3 400 |
| 30.09.2020 | 7.16 | 7.16 | 7.16 | 7.16 | 15 | 107 |
| 29.09.2020 | 7.57 | 7.57 | 7.57 | 7.57 | 150 | 1 136 |
| 24.09.2020 | 5.91 | 5.91 | 5.91 | 5.91 | 10 | 59 |
| 23.09.2020 | 6.55 | 6.55 | 6.55 | 6.55 | 400 | 2 620 |
| 22.09.2020 | 8.00 | 8.00 | 8.00 | 8.00 | 118 | 944 |
| 16.09.2020 | 11.82 | 11.82 | 11.82 | 11.82 | 55 | 650 |
| 07.09.2020 | 8.92 | 8.92 | 8.92 | 8.92 | 55 | 491 |
| 27.08.2020 | 10.52 | 10.58 | 10.46 | 10.58 | 850 | 8 933 |
| 26.08.2020 | 9.91 | 10.16 | 9.91 | 10.16 | 340 | 3 412 |
| 25.08.2020 | 10.08 | 10.24 | 10.08 | 10.24 | 400 | 4 064 |
| 24.08.2020 | 10.04 | 10.48 | 10.04 | 10.48 | 270 | 2 781 |
| 21.08.2020 | 9.79 | 9.79 | 9.16 | 9.32 | 1 470 | 13 561 |
| 20.08.2020 | 10.80 | 10.80 | 9.82 | 9.82 | 700 | 7 422 |
| 19.08.2020 | 11.40 | 11.62 | 11.18 | 11.42 | 2 200 | 25 034 |
| 18.08.2020 | 12.34 | 12.48 | 11.90 | 12.24 | 2 450 | 30 089 |
| 17.08.2020 | 11.94 | 11.94 | 11.86 | 11.86 | 650 | 7 742 |
| 14.08.2020 | 11.62 | 11.80 | 11.60 | 11.76 | 1 600 | 18 724 |
| 13.08.2020 | 11.10 | 12.20 | 11.10 | 12.20 | 900 | 10 608 |
| 12.08.2020 | 11.46 | 11.54 | 10.50 | 10.74 | 7 000 | 75 718 |
| 10.08.2020 | 15.08 | 15.08 | 15.08 | 15.08 | 3 | 45 |
| 07.08.2020 | 13.22 | 13.22 | 11.96 | 11.96 | 1 101 | 13 925 |
| 06.08.2020 | 14.22 | 14.64 | 14.22 | 14.64 | 1 362 | 19 935 |
| 05.08.2020 | 12.64 | 12.82 | 12.64 | 12.82 | 342 | 4 331 |
| 04.08.2020 | 11.36 | 11.36 | 11.36 | 11.36 | 250 | 2 840 |
| 28.07.2020 | 11.94 | 11.94 | 11.94 | 11.94 | 500 | 5 970 |
| 27.07.2020 | 13.64 | 13.64 | 13.64 | 13.64 | 1 000 | 13 640 |
| 23.07.2020 | 12.80 | 13.20 | 12.80 | 13.20 | 1 245 | 16 394 |
| 20.07.2020 | 8.44 | 8.59 | 8.44 | 8.59 | 492 | 4 189 |
| 09.07.2020 | 9.26 | 9.40 | 9.12 | 9.12 | 2 900 | 26 934 |
| 08.07.2020 | 9.45 | 9.45 | 9.30 | 9.30 | 1 500 | 14 145 |
| 24.06.2020 | 7.51 | 7.51 | 7.51 | 7.51 | 163 | 1 224 |
| 08.06.2020 | 9.03 | 9.03 | 9.03 | 9.03 | 95 | 858 |
| 25.05.2020 | 11.31 | 11.31 | 11.31 | 11.31 | 5 | 57 |
| 15.05.2020 | 8.23 | 8.45 | 8.23 | 8.45 | 456 | 3 848 |
| 14.05.2020 | 7.77 | 7.77 | 7.77 | 7.77 | 15 | 117 |
| 12.05.2020 | 7.82 | 7.82 | 7.82 | 7.82 | 361 | 2 823 |
Biznesradar bez reklam? Sprawdź BR Plus
