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 |
|---|---|---|---|---|---|---|
| 15.06.2022 | 4.94 | 5.00 | 4.90 | 4.90 | 2 698 | 13 437 |
| 13.06.2022 | 4.90 | 4.90 | 4.90 | 4.90 | 500 | 2 450 |
| 10.06.2022 | 5.55 | 5.55 | 5.55 | 5.55 | 1 000 | 5 550 |
| 08.06.2022 | 6.32 | 6.32 | 5.78 | 5.78 | 5 083 | 30 499 |
| 07.06.2022 | 7.22 | 7.22 | 6.95 | 7.03 | 1 000 | 7 103 |
| 06.06.2022 | 6.76 | 7.38 | 6.76 | 7.38 | 2 674 | 19 149 |
| 02.06.2022 | 7.74 | 7.74 | 7.74 | 7.74 | 300 | 2 322 |
| 24.05.2022 | 8.10 | 8.91 | 8.10 | 8.91 | 2 800 | 24 138 |
| 23.05.2022 | 7.85 | 8.00 | 7.85 | 8.00 | 3 000 | 23 820 |
| 17.05.2022 | 6.14 | 6.14 | 6.14 | 6.14 | 400 | 2 456 |
| 16.05.2022 | 6.46 | 6.46 | 6.28 | 6.28 | 900 | 5 724 |
| 13.05.2022 | 5.85 | 6.38 | 5.85 | 6.38 | 3 300 | 19 840 |
| 06.05.2022 | 5.62 | 6.26 | 5.62 | 6.26 | 2 801 | 16 321 |
| 05.05.2022 | 6.44 | 6.44 | 6.44 | 6.44 | 1 000 | 6 440 |
| 28.04.2022 | 7.52 | 7.52 | 7.52 | 7.52 | 500 | 3 760 |
| 22.04.2022 | 8.60 | 8.60 | 8.60 | 8.60 | 500 | 4 300 |
| 13.04.2022 | 10.52 | 10.52 | 9.81 | 9.82 | 1 601 | 15 906 |
| 08.04.2022 | 9.95 | 9.95 | 9.95 | 9.95 | 150 | 1 493 |
| 04.04.2022 | 11.30 | 11.30 | 11.30 | 11.30 | 500 | 5 650 |
| 30.03.2022 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | 3 300 |
| 25.03.2022 | 10.88 | 10.88 | 10.88 | 10.88 | 300 | 3 264 |
| 24.03.2022 | 11.62 | 11.68 | 11.62 | 11.68 | 500 | 5 822 |
| 15.03.2022 | 9.27 | 9.27 | 9.27 | 9.27 | 300 | 2 781 |
| 14.03.2022 | 9.03 | 9.03 | 9.03 | 9.03 | 995 | 8 985 |
| 11.03.2022 | 8.91 | 9.06 | 8.91 | 9.06 | 2 995 | 26 835 |
| 09.03.2022 | 8.01 | 8.01 | 8.01 | 8.01 | 2 000 | 16 020 |
| 08.03.2022 | 7.00 | 7.00 | 6.69 | 6.69 | 4 600 | 31 808 |
| 07.03.2022 | 7.54 | 7.54 | 7.33 | 7.33 | 2 000 | 14 870 |
| 02.03.2022 | 7.97 | 7.97 | 7.97 | 7.97 | 1 300 | 10 361 |
| 01.03.2022 | 7.70 | 7.77 | 7.70 | 7.77 | 4 000 | 30 940 |
| 24.02.2022 | 9.00 | 9.00 | 9.00 | 9.00 | 2 000 | 18 000 |
| 21.02.2022 | 12.58 | 12.66 | 12.58 | 12.66 | 3 600 | 45 448 |
| 24.01.2022 | 14.50 | 14.52 | 14.50 | 14.52 | 6 000 | 87 048 |
| 03.01.2022 | 18.84 | 18.84 | 18.84 | 18.84 | 1 000 | 18 840 |
| 30.12.2021 | 17.20 | 17.20 | 17.20 | 17.20 | 1 000 | 17 200 |
| 13.12.2021 | 20.50 | 20.50 | 20.50 | 20.50 | 1 000 | 20 500 |
| 26.11.2021 | 17.46 | 17.46 | 17.08 | 17.08 | 400 | 6 908 |
| 24.11.2021 | 19.70 | 19.70 | 19.50 | 19.50 | 4 000 | 78 400 |
| 22.11.2021 | 18.38 | 18.38 | 17.90 | 17.90 | 4 400 | 79 632 |
| 19.11.2021 | 19.76 | 19.76 | 19.50 | 19.50 | 3 000 | 58 760 |
| 18.11.2021 | 23.60 | 23.60 | 23.60 | 23.60 | 2 000 | 47 200 |
| 16.11.2021 | 29.30 | 29.30 | 29.30 | 29.30 | 200 | 5 860 |
| 02.11.2021 | 32.85 | 32.85 | 32.85 | 32.85 | 33 | 1 084 |
| 26.10.2021 | 31.20 | 31.20 | 31.20 | 31.20 | 5 060 | 157 872 |
| 21.10.2021 | 29.50 | 29.50 | 29.50 | 29.50 | 70 | 2 065 |
| 14.10.2021 | 33.95 | 34.70 | 33.95 | 34.70 | 13 | 446 |
| 08.10.2021 | 28.30 | 28.30 | 28.30 | 28.30 | 50 | 1 415 |
| 07.10.2021 | 27.15 | 27.15 | 27.15 | 27.15 | 70 | 1 901 |
| 06.10.2021 | 23.65 | 25.30 | 23.65 | 25.30 | 1 106 | 26 239 |
| 30.09.2021 | 22.80 | 22.80 | 22.80 | 22.80 | 218 | 4 970 |
Biznesradar bez reklam? Sprawdź BR Plus
