Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS4MWIG401
1.10-0.02(-1.79%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 1.19 | 1.19 | 1.12 | 1.12 | 530 | 611 |
| 20.11.2024 | 1.16 | 1.16 | 1.16 | 1.16 | 220 | 255 |
| 22.10.2024 | 1.09 | 1.09 | 1.09 | 1.09 | 100 | 109 |
| 02.10.2024 | 1.08 | 1.08 | 1.08 | 1.08 | 200 | 216 |
| 12.09.2024 | 1.16 | 1.16 | 1.16 | 1.16 | 200 | 232 |
| 04.09.2024 | 0.99 | 0.99 | 0.99 | 0.99 | 280 | 277 |
| 14.08.2024 | 1.11 | 1.11 | 1.11 | 1.11 | 220 | 244 |
| 08.08.2024 | 1.28 | 1.28 | 1.28 | 1.28 | 300 | 384 |
| 05.08.2024 | 1.32 | 1.36 | 1.32 | 1.36 | 979 | 1 299 |
| 02.08.2024 | 1.15 | 1.15 | 1.15 | 1.15 | 330 | 380 |
| 25.07.2024 | 1.13 | 1.15 | 1.13 | 1.15 | 599 | 686 |
| 19.07.2024 | 1.06 | 1.06 | 1.06 | 1.06 | 150 | 159 |
| 16.07.2024 | 1.06 | 1.06 | 1.06 | 1.06 | 200 | 212 |
| 19.03.2024 | 1.40 | 1.40 | 1.40 | 1.40 | 100 | 140 |
| 29.02.2024 | 1.26 | 1.26 | 1.26 | 1.26 | 90 | 113 |
| 03.01.2024 | 1.87 | 1.87 | 1.87 | 1.87 | 140 | 262 |
| 05.12.2023 | 1.73 | 1.73 | 1.73 | 1.73 | 75 | 130 |
| 28.09.2023 | 3.62 | 3.62 | 3.62 | 3.62 | 80 | 290 |
| 25.09.2023 | 3.29 | 3.29 | 3.29 | 3.29 | 30 | 99 |
| 22.05.2023 | 4.44 | 4.44 | 4.44 | 4.44 | 25 | 111 |
| 11.05.2023 | 4.74 | 4.74 | 4.74 | 4.74 | 60 | 284 |
| 05.04.2023 | 5.48 | 5.48 | 5.48 | 5.48 | 75 | 411 |
| 24.03.2023 | 6.35 | 6.35 | 6.35 | 6.35 | 30 | 191 |
| 22.03.2023 | 5.78 | 5.78 | 5.78 | 5.78 | 64 | 370 |
| 16.03.2023 | 6.14 | 6.24 | 6.14 | 6.24 | 101 | 622 |
| 15.03.2023 | 6.03 | 6.08 | 6.03 | 6.08 | 153 | 929 |
| 14.03.2023 | 5.71 | 5.71 | 5.71 | 5.71 | 30 | 171 |
| 10.03.2023 | 5.33 | 5.33 | 5.33 | 5.33 | 50 | 267 |
| 10.02.2023 | 6.30 | 6.30 | 6.30 | 6.30 | 50 | 315 |
| 19.01.2023 | 6.98 | 6.98 | 6.98 | 6.98 | 40 | 279 |
| 09.01.2023 | 5.88 | 5.88 | 5.88 | 5.88 | 485 | 2 852 |
| 30.11.2022 | 8.20 | 8.20 | 8.08 | 8.08 | 600 | 4 866 |
| 29.11.2022 | 8.91 | 8.91 | 8.91 | 8.91 | 30 | 267 |
| 24.11.2022 | 9.19 | 9.20 | 9.19 | 9.20 | 300 | 2 758 |
| 22.11.2022 | 9.41 | 9.41 | 9.41 | 9.41 | 330 | 3 105 |
| 21.11.2022 | 9.94 | 10.08 | 9.94 | 10.08 | 105 | 1 058 |
| 18.11.2022 | 9.73 | 9.73 | 9.73 | 9.73 | 30 | 292 |
| 17.11.2022 | 10.10 | 10.16 | 10.10 | 10.16 | 25 | 253 |
| 16.11.2022 | 9.94 | 9.94 | 9.91 | 9.91 | 230 | 2 285 |
| 15.11.2022 | 9.74 | 9.74 | 9.74 | 9.74 | 30 | 292 |
| 10.11.2022 | 10.74 | 10.74 | 10.74 | 10.74 | 50 | 537 |
| 08.11.2022 | 10.26 | 10.26 | 10.26 | 10.26 | 100 | 1 026 |
| 07.11.2022 | 9.78 | 9.78 | 9.78 | 9.78 | 30 | 293 |
| 04.11.2022 | 11.42 | 11.42 | 10.78 | 10.78 | 165 | 1 806 |
| 03.11.2022 | 11.82 | 11.82 | 11.78 | 11.78 | 175 | 2 067 |
| 02.11.2022 | 10.92 | 11.36 | 10.70 | 11.36 | 140 | 1 578 |
| 28.10.2022 | 12.06 | 12.06 | 12.06 | 12.06 | 200 | 2 412 |
| 26.10.2022 | 13.08 | 13.08 | 13.08 | 13.08 | 200 | 2 616 |
| 21.10.2022 | 15.60 | 15.60 | 15.60 | 15.60 | 200 | 3 120 |
| 19.10.2022 | 15.10 | 15.10 | 15.10 | 15.10 | 210 | 3 171 |
Biznesradar bez reklam? Sprawdź BR Plus
