Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PZU2
5.13-0.37(-6.73%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5.13 | 5.13 | 5.13 | 5.13 | 200 | 1 026 |
| 10.12.2024 | 5.26 | 5.26 | 5.26 | 5.26 | 99 | 521 |
| 21.11.2024 | 3.48 | 3.48 | 3.48 | 3.48 | 283 | 985 |
| 20.11.2024 | 3.21 | 3.21 | 3.21 | 3.21 | 564 | 1 810 |
| 07.11.2024 | 3.72 | 3.76 | 3.72 | 3.76 | 847 | 3 173 |
| 31.10.2024 | 3.07 | 3.09 | 3.07 | 3.09 | 570 | 1 755 |
| 04.10.2024 | 3.92 | 3.92 | 3.86 | 3.86 | 539 | 2 096 |
| 27.09.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 8 200 | 37 720 |
| 25.09.2024 | 4.62 | 4.62 | 4.62 | 4.62 | 539 | 2 490 |
| 19.09.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 100 | 436 |
| 18.09.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 122 | 489 |
| 16.09.2024 | 3.98 | 4.13 | 3.98 | 4.13 | 960 | 3 893 |
| 19.06.2024 | 7.46 | 7.46 | 7.46 | 7.46 | 229 | 1 708 |
| 18.06.2024 | 7.59 | 7.59 | 7.59 | 7.59 | 900 | 6 831 |
| 14.06.2024 | 6.60 | 6.60 | 6.60 | 6.60 | 400 | 2 640 |
| 12.06.2024 | 6.44 | 6.44 | 6.44 | 6.44 | 1 000 | 6 440 |
| 10.06.2024 | 6.33 | 6.50 | 6.33 | 6.50 | 679 | 4 365 |
| 07.06.2024 | 6.80 | 6.80 | 6.80 | 6.80 | 1 000 | 6 800 |
| 05.06.2024 | 6.93 | 6.93 | 6.93 | 6.93 | 216 | 1 497 |
| 31.05.2024 | 7.87 | 8.06 | 7.87 | 8.06 | 149 | 1 182 |
| 21.05.2024 | 10.18 | 10.20 | 9.87 | 9.87 | 2 116 | 21 482 |
| 17.05.2024 | 11.92 | 11.92 | 11.56 | 11.56 | 1 200 | 14 088 |
| 17.04.2024 | 8.45 | 8.45 | 8.45 | 8.45 | 1 200 | 10 140 |
| 12.04.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 1 000 | 7 600 |
| 03.04.2024 | 7.75 | 7.75 | 7.75 | 7.75 | 1 100 | 8 525 |
| 21.03.2024 | 8.57 | 8.66 | 8.57 | 8.66 | 2 100 | 18 087 |
| 11.03.2024 | 7.06 | 7.06 | 7.06 | 7.06 | 99 | 699 |
| 05.03.2024 | 7.68 | 7.68 | 7.68 | 7.68 | 100 | 768 |
| 28.02.2024 | 8.64 | 8.64 | 8.64 | 8.64 | 200 | 1 728 |
| 27.02.2024 | 8.80 | 8.80 | 8.80 | 8.80 | 700 | 6 160 |
| 09.02.2024 | 7.67 | 7.67 | 7.67 | 7.67 | 600 | 4 602 |
| 02.02.2024 | 8.81 | 8.81 | 8.81 | 8.81 | 600 | 5 286 |
| 01.02.2024 | 8.57 | 8.69 | 8.57 | 8.69 | 900 | 7 797 |
| 20.12.2023 | 8.69 | 8.69 | 8.41 | 8.41 | 1 450 | 12 237 |
| 19.12.2023 | 8.05 | 8.05 | 8.05 | 8.05 | 50 | 403 |
| 18.12.2023 | 8.46 | 8.46 | 7.96 | 7.96 | 1 280 | 10 279 |
| 12.12.2023 | 8.22 | 8.22 | 8.22 | 8.22 | 80 | 658 |
| 06.12.2023 | 9.17 | 9.17 | 9.17 | 9.17 | 100 | 917 |
| 05.12.2023 | 8.59 | 8.59 | 8.59 | 8.59 | 380 | 3 264 |
| 01.12.2023 | 8.24 | 8.24 | 8.24 | 8.24 | 250 | 2 060 |
| 30.11.2023 | 7.16 | 7.41 | 7.16 | 7.41 | 444 | 3 212 |
| 24.11.2023 | 8.14 | 8.14 | 8.14 | 8.14 | 100 | 814 |
| 20.11.2023 | 8.45 | 8.45 | 8.45 | 8.45 | 54 | 456 |
| 15.11.2023 | 8.56 | 8.56 | 8.56 | 8.56 | 100 | 856 |
| 13.11.2023 | 7.45 | 7.45 | 7.45 | 7.45 | 100 | 745 |
| 03.11.2023 | 8.56 | 8.56 | 8.56 | 8.56 | 60 | 514 |
| 25.10.2023 | 8.61 | 8.61 | 8.61 | 8.61 | 100 | 861 |
| 24.10.2023 | 8.09 | 8.09 | 8.09 | 8.09 | 88 | 712 |
| 23.10.2023 | 7.41 | 7.41 | 7.41 | 7.41 | 88 | 652 |
| 17.10.2023 | 8.14 | 8.14 | 8.14 | 8.14 | 100 | 814 |
Biznesradar bez reklam? Sprawdź BR Plus
