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 RCFS4MWIG401
0.37+0.02(+5.71%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2022 | 15.48 | 15.76 | 15.48 | 15.76 | 250 | 3 926 |
| 10.10.2022 | 14.54 | 15.20 | 14.54 | 15.20 | 40 | 601 |
| 04.10.2022 | 14.16 | 14.16 | 14.16 | 14.16 | 200 | 2 832 |
| 03.10.2022 | 16.64 | 16.64 | 15.10 | 15.10 | 420 | 6 357 |
| 30.09.2022 | 15.90 | 16.48 | 15.90 | 16.48 | 1 040 | 16 559 |
| 29.09.2022 | 16.50 | 16.50 | 16.50 | 16.50 | 10 | 165 |
| 28.09.2022 | 15.52 | 15.80 | 15.52 | 15.80 | 150 | 2 342 |
| 26.09.2022 | 14.70 | 15.90 | 14.70 | 15.90 | 250 | 3 800 |
| 23.09.2022 | 13.70 | 13.94 | 13.70 | 13.94 | 350 | 4 849 |
| 21.09.2022 | 13.46 | 13.46 | 13.46 | 13.46 | 100 | 1 346 |
| 20.09.2022 | 12.64 | 12.86 | 12.64 | 12.86 | 150 | 1 918 |
| 16.09.2022 | 11.98 | 11.98 | 11.98 | 11.98 | 20 | 240 |
| 13.09.2022 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | 2 200 |
| 09.09.2022 | 10.30 | 10.30 | 10.30 | 10.30 | 700 | 7 210 |
| 08.09.2022 | 11.06 | 11.06 | 11.06 | 11.06 | 25 | 277 |
| 07.09.2022 | 12.44 | 12.44 | 11.66 | 11.66 | 825 | 9 854 |
| 01.09.2022 | 12.86 | 12.86 | 12.86 | 12.86 | 200 | 2 572 |
| 30.08.2022 | 12.42 | 12.42 | 12.42 | 12.42 | 100 | 1 242 |
| 29.08.2022 | 11.34 | 11.34 | 11.34 | 11.34 | 20 | 227 |
| 26.08.2022 | 10.60 | 10.60 | 10.60 | 10.60 | 300 | 3 180 |
| 24.08.2022 | 10.68 | 10.68 | 10.68 | 10.68 | 100 | 1 068 |
| 23.08.2022 | 9.72 | 9.72 | 9.72 | 9.72 | 30 | 292 |
| 22.08.2022 | 9.72 | 9.92 | 9.72 | 9.92 | 110 | 1 089 |
| 19.08.2022 | 9.22 | 9.22 | 9.22 | 9.22 | 100 | 922 |
| 29.07.2022 | 9.33 | 9.33 | 9.33 | 9.33 | 500 | 4 665 |
| 26.07.2022 | 10.90 | 10.90 | 10.90 | 10.90 | 200 | 2 180 |
| 30.06.2022 | 10.86 | 10.86 | 10.86 | 10.86 | 200 | 2 172 |
| 23.06.2022 | 12.04 | 12.04 | 12.04 | 12.04 | 100 | 1 204 |
| 22.06.2022 | 11.52 | 11.52 | 11.52 | 11.52 | 100 | 1 152 |
| 17.06.2022 | 12.52 | 12.52 | 12.52 | 12.52 | 150 | 1 878 |
| 15.06.2022 | 12.52 | 12.52 | 12.52 | 12.52 | 150 | 1 878 |
| 13.06.2022 | 11.80 | 11.80 | 11.80 | 11.80 | 150 | 1 770 |
| 25.05.2022 | 8.68 | 8.68 | 8.68 | 8.68 | 250 | 2 170 |
| 17.05.2022 | 9.03 | 9.03 | 9.03 | 9.03 | 350 | 3 161 |
| 16.05.2022 | 9.54 | 9.54 | 9.54 | 9.54 | 400 | 3 816 |
| 12.05.2022 | 12.30 | 12.30 | 12.30 | 12.30 | 150 | 1 845 |
| 10.05.2022 | 11.58 | 11.58 | 11.58 | 11.58 | 100 | 1 158 |
| 05.05.2022 | 10.06 | 10.06 | 10.06 | 10.06 | 300 | 3 018 |
| 27.04.2022 | 9.00 | 9.00 | 9.00 | 9.00 | 350 | 3 150 |
Biznesradar bez reklam? Sprawdź BR Plus
