Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS4MWIG401
1.40+0.07(+5.26%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus