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 |
|---|---|---|---|---|---|---|
| 12.06.2020 | 10.08 | 10.14 | 9.80 | 9.80 | 4 808 | 47 745 |
| 08.06.2020 | 7.27 | 7.83 | 7.27 | 7.83 | 550 | 4 251 |
| 05.06.2020 | 7.34 | 7.34 | 7.34 | 7.34 | 55 | 404 |
| 03.06.2020 | 9.24 | 9.25 | 9.24 | 9.25 | 940 | 8 686 |
| 28.05.2020 | 10.71 | 10.71 | 10.71 | 10.71 | 792 | 8 482 |
| 27.05.2020 | 10.50 | 10.50 | 8.93 | 8.93 | 11 625 | 117 874 |
| 26.05.2020 | 12.18 | 12.18 | 12.18 | 12.18 | 157 | 1 912 |
| 25.05.2020 | 13.56 | 13.56 | 13.56 | 13.56 | 4 | 54 |
| 19.05.2020 | 12.29 | 12.90 | 12.29 | 12.90 | 349 | 4 380 |
| 15.05.2020 | 15.14 | 16.62 | 14.98 | 16.62 | 730 | 11 113 |
| 14.05.2020 | 17.09 | 17.09 | 17.09 | 17.09 | 3 500 | 59 815 |
| 13.05.2020 | 14.61 | 15.30 | 14.61 | 15.30 | 3 580 | 52 359 |
| 12.05.2020 | 14.19 | 14.19 | 13.58 | 13.58 | 297 | 4 172 |
| 11.05.2020 | 14.45 | 14.65 | 14.34 | 14.65 | 970 | 13 947 |
| 08.05.2020 | 15.85 | 16.19 | 14.88 | 15.50 | 4 886 | 76 143 |
| 07.05.2020 | 19.77 | 20.86 | 17.13 | 17.28 | 3 362 | 64 076 |
| 06.05.2020 | 19.70 | 21.82 | 19.31 | 20.13 | 10 068 | 203 668 |
| 05.05.2020 | 17.91 | 18.66 | 17.32 | 18.39 | 2 965 | 54 021 |
| 04.05.2020 | 18.81 | 19.38 | 18.81 | 19.38 | 360 | 6 865 |
| 30.04.2020 | 16.42 | 16.75 | 15.50 | 16.14 | 5 130 | 83 240 |
| 29.04.2020 | 18.72 | 19.50 | 18.24 | 18.24 | 150 | 2 823 |
| 28.04.2020 | 20.62 | 21.00 | 18.26 | 18.30 | 453 | 9 111 |
| 27.04.2020 | 18.45 | 20.97 | 18.45 | 20.97 | 570 | 11 087 |
| 24.04.2020 | 17.99 | 18.11 | 17.98 | 17.98 | 1 350 | 24 341 |
| 23.04.2020 | 18.67 | 18.67 | 17.71 | 17.71 | 2 000 | 35 952 |
| 22.04.2020 | 22.90 | 22.90 | 18.82 | 19.25 | 1 495 | 29 023 |
| 21.04.2020 | 19.33 | 22.13 | 19.33 | 20.60 | 1 915 | 39 210 |
| 20.04.2020 | 18.97 | 19.06 | 17.39 | 17.39 | 880 | 16 619 |
| 17.04.2020 | 18.73 | 20.02 | 18.40 | 19.09 | 3 312 | 62 541 |
| 16.04.2020 | 20.10 | 20.80 | 19.00 | 20.37 | 16 814 | 334 532 |
| 15.04.2020 | 16.76 | 17.38 | 16.69 | 17.37 | 6 510 | 109 464 |
| 14.04.2020 | 14.88 | 15.97 | 14.88 | 15.14 | 6 298 | 98 095 |
| 09.04.2020 | 14.59 | 16.69 | 14.59 | 15.48 | 1 280 | 19 609 |
| 08.04.2020 | 16.52 | 16.52 | 14.08 | 15.34 | 9 585 | 140 420 |
| 07.04.2020 | 13.46 | 15.40 | 12.50 | 15.40 | 7 165 | 96 387 |
| 06.04.2020 | 17.89 | 19.74 | 16.62 | 16.84 | 10 641 | 191 118 |
| 03.04.2020 | 18.24 | 21.00 | 16.44 | 20.04 | 3 462 | 62 807 |
| 02.04.2020 | 23.61 | 27.33 | 16.30 | 18.66 | 6 917 | 148 795 |
| 01.04.2020 | 33.00 | 33.00 | 31.92 | 31.92 | 120 | 3 895 |
| 31.03.2020 | 39.12 | 40.13 | 32.84 | 32.84 | 670 | 25 933 |
| 30.03.2020 | 46.17 | 46.17 | 41.37 | 42.33 | 400 | 16 970 |
| 27.03.2020 | 40.35 | 44.61 | 40.35 | 42.96 | 184 | 7 972 |
| 26.03.2020 | 48.28 | 48.28 | 48.28 | 48.28 | 4 | 193 |
| 25.03.2020 | 46.28 | 52.25 | 44.35 | 52.15 | 120 | 5 741 |
| 24.03.2020 | 45.06 | 53.50 | 45.06 | 49.66 | 240 | 11 861 |
| 23.03.2020 | 49.25 | 52.90 | 43.61 | 52.90 | 324 | 15 549 |
| 20.03.2020 | 43.62 | 47.95 | 40.86 | 44.62 | 2 995 | 126 871 |
| 19.03.2020 | 61.25 | 63.90 | 55.00 | 55.00 | 1 165 | 70 268 |
| 18.03.2020 | 68.80 | 71.25 | 52.15 | 66.20 | 1 425 | 87 544 |
| 17.03.2020 | 55.40 | 69.80 | 49.90 | 59.45 | 3 304 | 209 492 |
Biznesradar bez reklam? Sprawdź BR Plus
