Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 05.05.2021 | 12.36 | 12.36 | 12.36 | 12.36 | 2 000 | 24 720 |
| 04.05.2021 | 11.90 | 11.90 | 11.32 | 11.32 | 4 150 | 49 058 |
| 29.04.2021 | 13.86 | 13.86 | 12.78 | 12.78 | 1 320 | 16 880 |
| 26.04.2021 | 12.52 | 12.52 | 12.52 | 12.52 | 10 | 125 |
| 22.04.2021 | 12.18 | 12.18 | 12.06 | 12.06 | 563 | 6 808 |
| 21.04.2021 | 11.50 | 11.50 | 11.50 | 11.50 | 1 000 | 11 500 |
| 19.04.2021 | 12.66 | 12.66 | 12.08 | 12.08 | 3 710 | 45 967 |
| 16.04.2021 | 11.86 | 12.08 | 11.86 | 12.08 | 1 110 | 13 167 |
| 12.04.2021 | 13.58 | 13.58 | 13.58 | 13.58 | 367 | 4 984 |
| 09.04.2021 | 14.08 | 14.08 | 13.34 | 13.34 | 2 000 | 27 726 |
| 06.04.2021 | 15.44 | 15.44 | 15.12 | 15.12 | 358 | 5 421 |
| 31.03.2021 | 15.24 | 15.36 | 15.24 | 15.36 | 1 700 | 25 932 |
| 30.03.2021 | 14.94 | 14.94 | 14.94 | 14.94 | 2 010 | 30 029 |
| 29.03.2021 | 15.02 | 15.02 | 15.02 | 15.02 | 10 | 150 |
| 26.03.2021 | 13.30 | 13.98 | 13.30 | 13.98 | 310 | 4 130 |
| 25.03.2021 | 14.80 | 14.96 | 13.62 | 13.62 | 13 395 | 193 259 |
| 24.03.2021 | 14.12 | 14.12 | 14.12 | 14.12 | 10 | 141 |
| 23.03.2021 | 13.42 | 13.92 | 13.42 | 13.92 | 2 010 | 27 119 |
| 22.03.2021 | 14.06 | 14.06 | 14.06 | 14.06 | 2 000 | 28 120 |
| 19.03.2021 | 14.10 | 14.10 | 14.10 | 14.10 | 10 | 141 |
| 18.03.2021 | 14.02 | 14.02 | 14.02 | 14.02 | 520 | 7 290 |
| 17.03.2021 | 12.90 | 13.68 | 12.58 | 13.68 | 1 020 | 13 010 |
| 16.03.2021 | 13.74 | 13.74 | 13.46 | 13.46 | 150 | 2 041 |
| 15.03.2021 | 14.60 | 14.98 | 14.28 | 14.28 | 2 943 | 42 652 |
| 12.03.2021 | 13.64 | 13.72 | 13.64 | 13.72 | 400 | 5 476 |
| 11.03.2021 | 14.04 | 14.04 | 13.20 | 13.20 | 1 300 | 18 000 |
| 10.03.2021 | 13.68 | 14.38 | 13.28 | 14.38 | 460 | 6 184 |
| 09.03.2021 | 12.84 | 13.82 | 12.54 | 13.50 | 3 790 | 51 249 |
| 08.03.2021 | 11.06 | 11.22 | 11.02 | 11.22 | 600 | 6 654 |
| 05.03.2021 | 10.00 | 10.00 | 10.00 | 10.00 | 7 000 | 70 000 |
| 04.03.2021 | 10.78 | 10.84 | 10.78 | 10.84 | 500 | 5 402 |
| 03.03.2021 | 10.98 | 10.98 | 10.90 | 10.90 | 2 500 | 27 290 |
| 02.03.2021 | 10.36 | 10.80 | 10.30 | 10.30 | 5 450 | 56 196 |
| 01.03.2021 | 9.40 | 9.82 | 9.40 | 9.82 | 1 487 | 14 278 |
| 26.02.2021 | 8.40 | 8.49 | 8.40 | 8.49 | 5 150 | 43 274 |
| 24.02.2021 | 9.57 | 9.57 | 9.57 | 9.57 | 1 | 10 |
| 23.02.2021 | 8.85 | 9.22 | 8.85 | 9.22 | 1 001 | 8 859 |
| 22.02.2021 | 9.70 | 9.70 | 9.64 | 9.64 | 200 | 1 934 |
| 18.02.2021 | 10.42 | 10.42 | 10.36 | 10.36 | 550 | 5 719 |
| 16.02.2021 | 10.54 | 11.40 | 10.54 | 11.40 | 373 | 4 113 |
| 12.02.2021 | 9.68 | 9.68 | 9.68 | 9.68 | 460 | 4 453 |
| 11.02.2021 | 9.96 | 10.02 | 9.96 | 10.02 | 1 000 | 9 990 |
| 09.02.2021 | 9.48 | 9.48 | 9.07 | 9.07 | 300 | 2 783 |
| 08.02.2021 | 10.28 | 10.54 | 9.54 | 9.59 | 1 029 | 9 997 |
| 05.02.2021 | 10.58 | 10.82 | 10.54 | 10.82 | 541 | 5 832 |
| 04.02.2021 | 10.18 | 10.24 | 10.18 | 10.18 | 248 | 2 528 |
| 03.02.2021 | 11.66 | 11.66 | 10.64 | 10.76 | 1 048 | 12 074 |
| 02.02.2021 | 10.74 | 11.02 | 10.48 | 11.02 | 1 330 | 14 151 |
| 01.02.2021 | 9.38 | 9.38 | 9.29 | 9.29 | 5 400 | 50 571 |
| 29.01.2021 | 9.77 | 9.77 | 9.77 | 9.77 | 1 500 | 14 655 |
Biznesradar bez reklam? Sprawdź BR Plus
