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 |
|---|---|---|---|---|---|---|
| 04.12.2019 | 4.15 | 4.40 | 4.15 | 4.25 | 5 736 | 24 661 |
| 25.11.2019 | 5.16 | 5.16 | 5.16 | 5.16 | 230 | 1 187 |
| 20.11.2019 | 5.47 | 5.47 | 5.42 | 5.42 | 800 | 4 366 |
| 08.11.2019 | 5.05 | 5.05 | 5.05 | 5.05 | 300 | 1 515 |
| 31.10.2019 | 4.49 | 4.49 | 4.49 | 4.49 | 600 | 2 694 |
| 29.10.2019 | 4.84 | 4.84 | 4.84 | 4.84 | 200 | 968 |
| 24.10.2019 | 5.40 | 5.40 | 5.40 | 5.40 | 400 | 2 160 |
| 22.10.2019 | 4.85 | 4.98 | 4.85 | 4.98 | 1 290 | 6 333 |
| 21.10.2019 | 4.76 | 4.76 | 4.76 | 4.76 | 220 | 1 047 |
| 18.10.2019 | 4.74 | 4.74 | 4.66 | 4.66 | 710 | 3 349 |
| 17.10.2019 | 4.99 | 4.99 | 4.99 | 4.99 | 100 | 499 |
| 14.10.2019 | 4.88 | 4.88 | 4.79 | 4.79 | 400 | 1 943 |
| 11.10.2019 | 4.63 | 4.63 | 4.63 | 4.63 | 180 | 833 |
| 10.10.2019 | 4.70 | 4.70 | 4.70 | 4.70 | 578 | 2 717 |
| 08.10.2019 | 4.76 | 4.76 | 4.76 | 4.76 | 900 | 4 284 |
| 03.10.2019 | 4.53 | 4.53 | 4.39 | 4.39 | 410 | 1 814 |
| 02.10.2019 | 4.90 | 4.90 | 4.50 | 4.50 | 870 | 4 067 |
| 01.10.2019 | 4.88 | 4.90 | 4.88 | 4.90 | 380 | 1 858 |
| 30.09.2019 | 4.95 | 4.95 | 4.95 | 4.95 | 161 | 797 |
| 26.09.2019 | 5.05 | 5.16 | 5.05 | 5.16 | 270 | 1 386 |
| 25.09.2019 | 5.00 | 5.00 | 5.00 | 5.00 | 4 200 | 21 000 |
| 23.09.2019 | 5.05 | 5.05 | 5.05 | 5.05 | 200 | 1 010 |
| 20.09.2019 | 5.14 | 5.14 | 5.14 | 5.14 | 200 | 1 028 |
| 18.09.2019 | 5.44 | 5.44 | 5.44 | 5.44 | 300 | 1 632 |
| 17.09.2019 | 5.53 | 5.53 | 5.30 | 5.30 | 260 | 1 406 |
| 16.09.2019 | 5.54 | 5.55 | 5.54 | 5.55 | 300 | 1 664 |
| 11.09.2019 | 5.73 | 5.78 | 5.73 | 5.78 | 200 | 1 151 |
| 10.09.2019 | 5.50 | 5.70 | 5.50 | 5.70 | 1 437 | 8 078 |
| 09.09.2019 | 4.97 | 5.21 | 4.97 | 5.21 | 550 | 2 784 |
| 06.09.2019 | 4.77 | 4.94 | 4.77 | 4.86 | 520 | 2 542 |
| 05.09.2019 | 4.82 | 4.82 | 4.82 | 4.82 | 5 090 | 24 534 |
| 04.09.2019 | 4.69 | 4.69 | 4.69 | 4.69 | 4 000 | 18 760 |
| 02.09.2019 | 5.27 | 5.27 | 5.03 | 5.03 | 290 | 1 504 |
| 28.08.2019 | 5.00 | 5.00 | 4.70 | 4.80 | 2 282 | 10 948 |
| 27.08.2019 | 5.30 | 5.30 | 5.30 | 5.30 | 100 | 530 |
| 26.08.2019 | 5.49 | 5.49 | 5.49 | 5.49 | 5 000 | 27 450 |
| 21.08.2019 | 5.45 | 5.45 | 5.40 | 5.40 | 1 040 | 5 656 |
| 20.08.2019 | 5.45 | 5.52 | 5.28 | 5.35 | 12 908 | 69 708 |
| 14.08.2019 | 5.59 | 5.59 | 5.38 | 5.39 | 3 400 | 18 496 |
| 13.08.2019 | 5.60 | 5.60 | 5.60 | 5.60 | 150 | 840 |
| 09.08.2019 | 5.67 | 5.67 | 5.67 | 5.67 | 1 097 | 6 220 |
| 18.06.2019 | 8.14 | 8.14 | 8.14 | 8.14 | 265 | 2 157 |
| 13.06.2019 | 7.30 | 7.54 | 7.30 | 7.54 | 315 | 2 363 |
| 10.06.2019 | 6.92 | 6.92 | 6.92 | 6.92 | 334 | 2 311 |
| 21.05.2019 | 5.81 | 5.81 | 5.81 | 5.81 | 200 | 1 162 |
| 13.05.2019 | 6.19 | 6.19 | 6.19 | 6.19 | 534 | 3 305 |
| 06.05.2019 | 6.66 | 6.66 | 6.66 | 6.66 | 315 | 2 098 |
| 26.04.2019 | 7.57 | 7.57 | 7.57 | 7.57 | 15 | 114 |
| 17.04.2019 | 8.08 | 8.08 | 8.08 | 8.08 | 300 | 2 424 |
| 27.03.2019 | 6.69 | 6.69 | 6.69 | 6.69 | 50 | 335 |
Biznesradar bez reklam? Sprawdź BR Plus
