Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PZU1
15.62-0.80(-4.87%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.02.2024 | 15.62 | 15.62 | 15.62 | 15.62 | 400 | 6 248 |
| 01.02.2024 | 18.16 | 18.16 | 18.16 | 18.16 | 400 | 7 264 |
| 17.10.2023 | 18.20 | 18.20 | 18.20 | 18.20 | 3 200 | 58 240 |
| 16.10.2023 | 15.82 | 15.82 | 15.76 | 15.76 | 8 800 | 138 880 |
| 25.05.2023 | 10.82 | 10.82 | 10.82 | 10.82 | 1 | 11 |
| 17.05.2023 | 10.40 | 10.40 | 10.40 | 10.40 | 2 000 | 20 800 |
| 19.04.2023 | 9.45 | 9.61 | 9.45 | 9.61 | 188 | 1 793 |
| 18.04.2023 | 8.52 | 9.30 | 8.52 | 9.30 | 2 713 | 24 875 |
| 17.04.2023 | 8.26 | 8.26 | 8.26 | 8.26 | 1 500 | 12 390 |
| 13.04.2023 | 8.44 | 8.44 | 8.20 | 8.20 | 2 096 | 17 210 |
| 12.04.2023 | 7.75 | 8.22 | 7.75 | 8.22 | 2 817 | 21 908 |
| 11.04.2023 | 7.75 | 7.90 | 7.75 | 7.90 | 206 | 1 612 |
| 04.04.2023 | 7.63 | 7.66 | 7.63 | 7.66 | 2 795 | 21 356 |
| 30.03.2023 | 6.10 | 6.71 | 6.01 | 6.71 | 11 505 | 73 437 |
| 29.03.2023 | 5.02 | 5.36 | 5.02 | 5.36 | 1 005 | 5 047 |
| 28.03.2023 | 5.12 | 5.12 | 5.11 | 5.11 | 2 000 | 10 230 |
| 22.03.2023 | 5.71 | 5.72 | 5.71 | 5.72 | 5 624 | 32 143 |
| 21.03.2023 | 5.10 | 5.61 | 5.10 | 5.61 | 4 800 | 24 493 |
| 20.03.2023 | 4.78 | 4.78 | 4.77 | 4.77 | 2 000 | 9 550 |
| 15.03.2023 | 6.22 | 6.22 | 5.79 | 5.79 | 2 000 | 12 010 |
| 13.03.2023 | 6.99 | 6.99 | 6.99 | 6.99 | 215 | 1 503 |
| 06.03.2023 | 9.06 | 9.60 | 9.06 | 9.60 | 2 342 | 21 365 |
| 24.02.2023 | 8.71 | 8.71 | 8.71 | 8.71 | 1 000 | 8 710 |
| 21.02.2023 | 7.70 | 7.70 | 7.70 | 7.70 | 2 000 | 15 400 |
| 20.02.2023 | 8.40 | 8.40 | 8.40 | 8.40 | 1 000 | 8 400 |
| 02.02.2023 | 9.78 | 10.04 | 9.78 | 10.04 | 408 | 4 050 |
| 01.02.2023 | 9.60 | 9.60 | 9.60 | 9.60 | 84 | 806 |
| 12.01.2023 | 10.40 | 10.46 | 10.38 | 10.44 | 11 010 | 114 869 |
| 10.01.2023 | 9.86 | 9.86 | 9.86 | 9.86 | 1 000 | 9 860 |
| 09.01.2023 | 9.48 | 9.48 | 9.48 | 9.48 | 1 000 | 9 480 |
| 29.12.2022 | 8.10 | 8.11 | 8.10 | 8.11 | 17 000 | 137 710 |
| 23.12.2022 | 7.84 | 7.84 | 7.84 | 7.84 | 3 350 | 26 264 |
| 20.12.2022 | 7.81 | 7.81 | 7.81 | 7.81 | 3 350 | 26 164 |
| 24.11.2022 | 5.51 | 5.88 | 5.51 | 5.88 | 5 200 | 29 220 |
| 18.11.2022 | 4.45 | 4.45 | 4.45 | 4.45 | 400 | 1 780 |
| 17.11.2022 | 4.21 | 4.21 | 4.21 | 4.21 | 400 | 1 684 |
| 16.11.2022 | 4.55 | 4.55 | 4.55 | 4.55 | 100 | 455 |
| 15.11.2022 | 4.85 | 4.85 | 4.85 | 4.85 | 5 | 24 |
| 14.11.2022 | 4.04 | 4.04 | 4.04 | 4.04 | 2 000 | 8 080 |
| 10.11.2022 | 4.04 | 4.04 | 3.99 | 3.99 | 3 237 | 12 927 |
| 03.11.2022 | 2.97 | 2.97 | 2.88 | 2.88 | 9 000 | 26 010 |
| 02.11.2022 | 3.08 | 3.08 | 3.08 | 3.08 | 1 000 | 3 080 |
| 31.10.2022 | 3.10 | 3.10 | 3.10 | 3.10 | 5 000 | 15 500 |
| 28.10.2022 | 2.88 | 2.88 | 2.88 | 2.88 | 1 500 | 4 320 |
| 26.10.2022 | 2.54 | 2.54 | 2.54 | 2.54 | 1 000 | 2 540 |
| 25.10.2022 | 2.61 | 2.61 | 2.61 | 2.61 | 2 | 5 |
| 17.10.2022 | 1.92 | 1.92 | 1.92 | 1.92 | 500 | 960 |
| 13.10.2022 | 1.96 | 1.96 | 1.96 | 1.96 | 500 | 980 |
| 06.10.2022 | 2.28 | 2.28 | 2.28 | 2.28 | 1 500 | 3 420 |
| 05.10.2022 | 2.17 | 2.17 | 2.17 | 2.17 | 10 000 | 21 700 |
Biznesradar bez reklam? Sprawdź BR Plus
