Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PKO4
41.80-0.80(-1.88%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.04.2024 | 41.80 | 41.80 | 41.80 | 41.80 | 260 | 10 868 |
20.03.2024 | 35.25 | 35.25 | 35.25 | 35.25 | 260 | 9 165 |
07.03.2024 | 29.30 | 29.30 | 29.30 | 29.30 | 500 | 14 650 |
28.02.2024 | 33.35 | 33.35 | 33.35 | 33.35 | 260 | 8 671 |
27.02.2024 | 34.35 | 34.35 | 33.90 | 33.90 | 350 | 11 991 |
22.02.2024 | 38.35 | 38.35 | 38.35 | 38.35 | 280 | 10 738 |
16.02.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 500 | 16 075 |
14.02.2024 | 31.35 | 31.35 | 31.35 | 31.35 | 260 | 8 151 |
13.02.2024 | 27.50 | 27.50 | 27.50 | 27.50 | 400 | 11 000 |
02.02.2024 | 30.80 | 30.80 | 30.80 | 30.80 | 400 | 12 320 |
01.02.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 70 | 1 827 |
08.11.2023 | 12.66 | 12.66 | 12.66 | 12.66 | 1 300 | 16 458 |
25.10.2023 | 13.94 | 13.94 | 13.94 | 13.94 | 400 | 5 576 |
24.10.2023 | 12.70 | 12.70 | 12.70 | 12.70 | 900 | 11 430 |
19.10.2023 | 12.08 | 12.08 | 12.08 | 12.08 | 1 000 | 12 080 |
16.10.2023 | 13.60 | 13.60 | 13.60 | 13.60 | 1 700 | 23 120 |
29.09.2023 | 7.20 | 7.20 | 7.20 | 7.20 | 1 000 | 7 200 |
23.06.2023 | 8.71 | 8.71 | 8.71 | 8.71 | 600 | 5 226 |
21.06.2023 | 10.00 | 10.02 | 10.00 | 10.02 | 7 000 | 70 020 |
09.06.2023 | 10.00 | 10.00 | 10.00 | 10.00 | 7 000 | 70 000 |
05.06.2023 | 8.63 | 9.00 | 8.63 | 9.00 | 5 000 | 43 870 |
31.05.2023 | 6.89 | 6.89 | 6.89 | 6.89 | 4 800 | 33 072 |
24.05.2023 | 7.30 | 7.30 | 7.30 | 7.30 | 3 000 | 21 900 |
23.05.2023 | 8.14 | 8.23 | 8.14 | 8.23 | 16 023 | 131 787 |
19.05.2023 | 7.32 | 7.43 | 7.32 | 7.43 | 623 | 4 626 |
04.05.2023 | 5.72 | 5.72 | 5.72 | 5.72 | 1 000 | 5 720 |
19.04.2023 | 7.17 | 7.17 | 7.17 | 7.17 | 200 | 1 434 |
18.04.2023 | 6.47 | 7.52 | 6.47 | 7.52 | 12 000 | 84 510 |
13.04.2023 | 5.60 | 5.63 | 5.60 | 5.63 | 2 200 | 12 326 |
12.04.2023 | 5.21 | 5.56 | 5.21 | 5.56 | 3 200 | 16 742 |
11.04.2023 | 5.03 | 5.03 | 4.98 | 4.98 | 2 100 | 10 558 |
06.04.2023 | 4.74 | 4.74 | 4.65 | 4.65 | 2 100 | 9 945 |
04.04.2023 | 5.03 | 5.19 | 5.03 | 5.19 | 4 010 | 20 410 |
03.04.2023 | 5.07 | 5.33 | 5.00 | 5.33 | 2 110 | 10 693 |
31.03.2023 | 4.70 | 4.70 | 4.70 | 4.70 | 500 | 2 350 |
30.03.2023 | 4.61 | 4.63 | 4.61 | 4.63 | 3 000 | 13 870 |
29.03.2023 | 4.21 | 4.36 | 4.21 | 4.36 | 2 500 | 10 825 |
28.03.2023 | 3.82 | 3.82 | 3.82 | 3.82 | 100 | 382 |
24.03.2023 | 3.73 | 3.73 | 3.36 | 3.36 | 3 700 | 12 802 |
23.03.2023 | 4.08 | 4.08 | 4.08 | 4.08 | 1 000 | 4 080 |
21.03.2023 | 3.92 | 4.34 | 3.92 | 4.19 | 48 541 | 201 666 |
20.03.2023 | 3.12 | 3.64 | 3.12 | 3.64 | 45 040 | 145 361 |
17.03.2023 | 4.09 | 4.27 | 3.61 | 3.61 | 5 300 | 20 987 |
16.03.2023 | 3.83 | 3.83 | 3.83 | 3.83 | 700 | 2 681 |
10.03.2023 | 6.00 | 6.00 | 5.82 | 5.82 | 644 | 3 806 |
20.02.2023 | 7.26 | 7.26 | 7.26 | 7.26 | 1 000 | 7 260 |
16.02.2023 | 7.85 | 7.85 | 7.85 | 7.85 | 2 000 | 15 700 |
10.02.2023 | 8.59 | 8.59 | 8.59 | 8.59 | 1 000 | 8 590 |
09.02.2023 | 9.42 | 9.42 | 9.42 | 9.42 | 1 000 | 9 420 |
03.02.2023 | 9.20 | 9.20 | 9.20 | 9.20 | 2 300 | 21 160 |
Biznesradar bez reklam? Sprawdź BR Plus