Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PZU
1.78+0.02(+1.14%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.07.2020 | 0.84 | 0.84 | 0.84 | 0.84 | 3 500 | 2 940 |
| 10.07.2020 | 0.78 | 0.82 | 0.77 | 0.82 | 9 500 | 7 495 |
| 09.07.2020 | 0.80 | 0.83 | 0.80 | 0.83 | 7 000 | 5 740 |
| 07.07.2020 | 0.86 | 0.86 | 0.86 | 0.86 | 2 000 | 1 720 |
| 06.07.2020 | 0.94 | 0.94 | 0.94 | 0.94 | 1 000 | 940 |
| 03.07.2020 | 0.89 | 0.91 | 0.89 | 0.91 | 3 700 | 3 353 |
| 02.07.2020 | 0.86 | 0.89 | 0.86 | 0.89 | 2 825 | 2 474 |
| 01.07.2020 | 0.80 | 0.80 | 0.80 | 0.80 | 2 000 | 1 600 |
| 30.06.2020 | 0.84 | 0.84 | 0.82 | 0.82 | 7 286 | 6 011 |
| 29.06.2020 | 0.82 | 0.82 | 0.80 | 0.80 | 3 000 | 2 440 |
| 25.06.2020 | 0.85 | 0.85 | 0.82 | 0.85 | 6 800 | 5 683 |
| 24.06.2020 | 0.93 | 0.93 | 0.92 | 0.92 | 5 000 | 4 610 |
| 23.06.2020 | 0.93 | 0.93 | 0.92 | 0.92 | 19 000 | 17 490 |
| 22.06.2020 | 0.90 | 0.90 | 0.88 | 0.88 | 4 300 | 3 836 |
| 19.06.2020 | 0.96 | 0.99 | 0.96 | 0.99 | 3 845 | 3 736 |
| 18.06.2020 | 0.95 | 0.95 | 0.95 | 0.95 | 800 | 760 |
| 17.06.2020 | 1.00 | 1.00 | 0.95 | 0.95 | 4 200 | 4 106 |
| 16.06.2020 | 1.00 | 1.00 | 1.00 | 1.00 | 1 000 | 1 000 |
| 15.06.2020 | 0.95 | 0.95 | 0.93 | 0.93 | 3 345 | 3 158 |
| 12.06.2020 | 0.94 | 1.07 | 0.90 | 1.07 | 11 700 | 11 373 |
| 09.06.2020 | 1.21 | 1.21 | 1.20 | 1.20 | 11 000 | 13 300 |
| 08.06.2020 | 1.35 | 1.38 | 1.31 | 1.35 | 11 310 | 14 870 |
| 05.06.2020 | 1.28 | 1.29 | 1.28 | 1.29 | 4 500 | 5 770 |
| 04.06.2020 | 1.11 | 1.11 | 1.09 | 1.09 | 4 900 | 5 431 |
| 03.06.2020 | 1.10 | 1.14 | 1.10 | 1.14 | 1 900 | 2 106 |
| 02.06.2020 | 0.98 | 0.98 | 0.98 | 0.98 | 1 135 | 1 112 |
| 01.06.2020 | 0.96 | 0.96 | 0.96 | 0.96 | 450 | 432 |
| 29.05.2020 | 0.96 | 1.00 | 0.96 | 1.00 | 6 102 | 5 938 |
| 28.05.2020 | 1.16 | 1.16 | 1.05 | 1.05 | 7 350 | 7 977 |
| 27.05.2020 | 1.10 | 1.15 | 1.10 | 1.15 | 4 400 | 4 888 |
| 26.05.2020 | 0.91 | 1.02 | 0.91 | 1.02 | 9 909 | 9 734 |
| 25.05.2020 | 0.89 | 0.89 | 0.89 | 0.89 | 1 000 | 890 |
| 21.05.2020 | 0.91 | 0.91 | 0.91 | 0.91 | 1 100 | 1 001 |
| 20.05.2020 | 0.88 | 0.88 | 0.88 | 0.88 | 1 100 | 968 |
| 19.05.2020 | 0.95 | 0.95 | 0.89 | 0.89 | 5 100 | 4 629 |
| 18.05.2020 | 0.89 | 0.92 | 0.89 | 0.92 | 20 135 | 18 520 |
| 15.05.2020 | 0.86 | 0.87 | 0.86 | 0.87 | 2 100 | 1 817 |
| 14.05.2020 | 0.91 | 0.91 | 0.83 | 0.83 | 23 499 | 20 217 |
| 13.05.2020 | 0.94 | 0.94 | 0.94 | 0.94 | 1 500 | 1 410 |
| 12.05.2020 | 1.03 | 1.03 | 1.00 | 1.00 | 1 760 | 1 790 |
| 11.05.2020 | 1.08 | 1.09 | 1.08 | 1.09 | 4 200 | 4 548 |
| 08.05.2020 | 1.02 | 1.03 | 1.02 | 1.03 | 12 200 | 12 544 |
| 07.05.2020 | 0.90 | 0.90 | 0.88 | 0.88 | 2 500 | 2 230 |
| 06.05.2020 | 0.96 | 0.96 | 0.89 | 0.89 | 17 500 | 16 175 |
| 05.05.2020 | 0.99 | 0.99 | 0.99 | 0.99 | 2 000 | 1 980 |
| 04.05.2020 | 1.01 | 1.01 | 0.98 | 0.99 | 92 465 | 93 036 |
| 30.04.2020 | 1.24 | 1.24 | 1.15 | 1.15 | 3 000 | 3 610 |
| 29.04.2020 | 1.16 | 1.22 | 1.16 | 1.22 | 87 915 | 106 197 |
| 28.04.2020 | 1.07 | 1.07 | 1.07 | 1.07 | 900 | 963 |
| 27.04.2020 | 1.12 | 1.12 | 1.12 | 1.12 | 2 000 | 2 240 |
Biznesradar bez reklam? Sprawdź BR Plus
