Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS4PKN
0.03-0.01(-25.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.11.2020 | 6.27 | 6.27 | 6.27 | 6.27 | 40 | 251 |
| 23.11.2020 | 7.77 | 7.77 | 7.07 | 7.07 | 2 000 | 14 840 |
| 20.11.2020 | 8.98 | 8.98 | 8.98 | 8.98 | 200 | 1 796 |
| 19.11.2020 | 7.94 | 8.31 | 7.94 | 8.30 | 550 | 4 562 |
| 18.11.2020 | 8.66 | 8.66 | 7.56 | 7.56 | 183 | 1 447 |
| 17.11.2020 | 8.22 | 9.46 | 8.22 | 9.46 | 1 515 | 13 993 |
| 13.11.2020 | 13.70 | 13.70 | 13.70 | 13.70 | 200 | 2 740 |
| 12.11.2020 | 12.00 | 13.62 | 12.00 | 13.46 | 260 | 3 297 |
| 10.11.2020 | 13.50 | 13.50 | 9.50 | 11.78 | 3 449 | 39 210 |
| 09.11.2020 | 32.80 | 32.80 | 18.16 | 20.85 | 84 | 2 197 |
| 06.11.2020 | 37.20 | 37.90 | 36.00 | 36.00 | 122 | 4 475 |
| 05.11.2020 | 30.95 | 32.25 | 30.95 | 32.25 | 132 | 4 171 |
| 04.11.2020 | 28.65 | 32.90 | 28.65 | 32.90 | 156 | 4 905 |
| 03.11.2020 | 39.95 | 39.95 | 28.50 | 28.80 | 682 | 20 315 |
| 29.10.2020 | 45.60 | 49.75 | 44.55 | 44.55 | 120 | 5 590 |
| 28.10.2020 | 53.60 | 53.60 | 53.60 | 53.60 | 20 | 1 072 |
| 16.10.2020 | 38.55 | 38.55 | 36.20 | 36.20 | 100 | 3 738 |
| 15.10.2020 | 37.25 | 37.25 | 37.25 | 37.25 | 50 | 1 863 |
| 13.10.2020 | 30.10 | 30.10 | 30.10 | 30.10 | 50 | 1 505 |
| 08.10.2020 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | 2 600 |
| 05.10.2020 | 25.00 | 25.75 | 25.00 | 25.75 | 80 | 2 030 |
| 29.09.2020 | 27.00 | 27.60 | 27.00 | 27.60 | 60 | 1 626 |
| 28.09.2020 | 28.50 | 28.50 | 28.50 | 28.50 | 4 | 114 |
| 25.09.2020 | 31.10 | 31.10 | 31.05 | 31.05 | 1 450 | 45 058 |
| 24.09.2020 | 33.00 | 33.00 | 33.00 | 33.00 | 1 | 33 |
| 21.09.2020 | 24.25 | 24.25 | 24.25 | 24.25 | 220 | 5 335 |
| 17.09.2020 | 23.00 | 23.00 | 23.00 | 23.00 | 175 | 4 025 |
| 11.09.2020 | 23.85 | 23.85 | 23.60 | 23.65 | 1 259 | 29 784 |
| 10.09.2020 | 24.20 | 24.20 | 24.20 | 24.20 | 410 | 9 922 |
| 02.09.2020 | 20.15 | 21.55 | 20.15 | 20.30 | 320 | 6 622 |
| 01.09.2020 | 21.05 | 21.05 | 21.05 | 21.05 | 79 | 1 663 |
| 31.08.2020 | 19.00 | 19.00 | 19.00 | 19.00 | 85 | 1 615 |
| 26.08.2020 | 16.68 | 16.68 | 16.68 | 16.68 | 110 | 1 835 |
| 24.08.2020 | 16.92 | 16.92 | 16.92 | 16.92 | 60 | 1 015 |
| 18.08.2020 | 15.40 | 17.26 | 15.40 | 17.26 | 402 | 6 325 |
| 06.08.2020 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | 1 938 |
| 05.08.2020 | 18.16 | 18.16 | 18.04 | 18.04 | 500 | 9 050 |
| 31.07.2020 | 19.64 | 19.64 | 19.64 | 19.64 | 78 | 1 532 |
| 30.07.2020 | 16.76 | 17.00 | 16.76 | 17.00 | 1 300 | 22 035 |
| 28.07.2020 | 13.38 | 13.38 | 13.38 | 13.38 | 1 000 | 13 380 |
| 17.07.2020 | 12.80 | 12.80 | 12.80 | 12.80 | 60 | 768 |
| 15.07.2020 | 13.98 | 13.98 | 13.98 | 13.98 | 77 | 1 076 |
| 14.07.2020 | 13.08 | 13.08 | 13.08 | 13.08 | 77 | 1 007 |
| 08.07.2020 | 11.92 | 11.92 | 11.92 | 11.92 | 1 200 | 14 304 |
| 29.06.2020 | 11.86 | 11.86 | 10.82 | 10.82 | 102 | 1 157 |
| 25.06.2020 | 11.44 | 11.44 | 11.44 | 11.44 | 1 200 | 13 728 |
| 24.06.2020 | 10.00 | 10.00 | 10.00 | 10.00 | 15 | 150 |
| 23.06.2020 | 8.97 | 9.07 | 8.97 | 9.07 | 150 | 1 351 |
| 22.06.2020 | 10.02 | 10.02 | 10.02 | 10.02 | 60 | 601 |
| 18.06.2020 | 9.76 | 10.10 | 9.52 | 10.10 | 310 | 3 041 |
Biznesradar bez reklam? Sprawdź BR Plus
