Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PZU2
8.45+0.50(+6.29%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.04.2024 | 8.45 | 8.45 | 8.45 | 8.45 | 1 200 | 10 140 |
12.04.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 1 000 | 7 600 |
03.04.2024 | 7.75 | 7.75 | 7.75 | 7.75 | 1 100 | 8 525 |
21.03.2024 | 8.57 | 8.66 | 8.57 | 8.66 | 2 100 | 18 087 |
11.03.2024 | 7.06 | 7.06 | 7.06 | 7.06 | 99 | 699 |
05.03.2024 | 7.68 | 7.68 | 7.68 | 7.68 | 100 | 768 |
28.02.2024 | 8.64 | 8.64 | 8.64 | 8.64 | 200 | 1 728 |
27.02.2024 | 8.80 | 8.80 | 8.80 | 8.80 | 700 | 6 160 |
09.02.2024 | 7.67 | 7.67 | 7.67 | 7.67 | 600 | 4 602 |
02.02.2024 | 8.81 | 8.81 | 8.81 | 8.81 | 600 | 5 286 |
01.02.2024 | 8.57 | 8.69 | 8.57 | 8.69 | 900 | 7 797 |
20.12.2023 | 8.69 | 8.69 | 8.41 | 8.41 | 1 450 | 12 237 |
19.12.2023 | 8.05 | 8.05 | 8.05 | 8.05 | 50 | 403 |
18.12.2023 | 8.46 | 8.46 | 7.96 | 7.96 | 1 280 | 10 279 |
12.12.2023 | 8.22 | 8.22 | 8.22 | 8.22 | 80 | 658 |
06.12.2023 | 9.17 | 9.17 | 9.17 | 9.17 | 100 | 917 |
05.12.2023 | 8.59 | 8.59 | 8.59 | 8.59 | 380 | 3 264 |
01.12.2023 | 8.24 | 8.24 | 8.24 | 8.24 | 250 | 2 060 |
30.11.2023 | 7.16 | 7.41 | 7.16 | 7.41 | 444 | 3 212 |
24.11.2023 | 8.14 | 8.14 | 8.14 | 8.14 | 100 | 814 |
20.11.2023 | 8.45 | 8.45 | 8.45 | 8.45 | 54 | 456 |
15.11.2023 | 8.56 | 8.56 | 8.56 | 8.56 | 100 | 856 |
13.11.2023 | 7.45 | 7.45 | 7.45 | 7.45 | 100 | 745 |
03.11.2023 | 8.56 | 8.56 | 8.56 | 8.56 | 60 | 514 |
25.10.2023 | 8.61 | 8.61 | 8.61 | 8.61 | 100 | 861 |
24.10.2023 | 8.09 | 8.09 | 8.09 | 8.09 | 88 | 712 |
23.10.2023 | 7.41 | 7.41 | 7.41 | 7.41 | 88 | 652 |
17.10.2023 | 8.14 | 8.14 | 8.14 | 8.14 | 100 | 814 |
12.10.2023 | 6.31 | 6.41 | 6.31 | 6.41 | 220 | 1 398 |
10.10.2023 | 5.92 | 5.92 | 5.92 | 5.92 | 120 | 710 |
22.09.2023 | 5.65 | 5.65 | 5.65 | 5.65 | 97 | 548 |
12.09.2023 | 4.73 | 4.73 | 4.73 | 4.73 | 97 | 459 |
30.08.2023 | 4.65 | 4.65 | 4.65 | 4.65 | 120 | 558 |
07.08.2023 | 4.49 | 4.63 | 4.49 | 4.63 | 350 | 1 588 |
26.07.2023 | 4.44 | 4.44 | 4.44 | 4.44 | 1 | 4 |
18.07.2023 | 4.07 | 4.07 | 4.07 | 4.07 | 230 | 936 |
06.07.2023 | 3.76 | 3.76 | 3.76 | 3.76 | 155 | 583 |
03.07.2023 | 4.62 | 4.62 | 4.62 | 4.62 | 155 | 716 |
30.06.2023 | 4.52 | 4.52 | 4.52 | 4.52 | 120 | 542 |
07.06.2023 | 5.48 | 5.48 | 5.48 | 5.48 | 120 | 658 |
06.06.2023 | 5.32 | 5.32 | 5.32 | 5.32 | 135 | 718 |
30.05.2023 | 5.12 | 5.12 | 5.12 | 5.12 | 135 | 691 |
19.05.2023 | 5.25 | 5.25 | 5.25 | 5.25 | 255 | 1 339 |
18.05.2023 | 5.05 | 5.05 | 5.05 | 5.05 | 322 | 1 626 |
08.05.2023 | 4.90 | 4.90 | 4.90 | 4.90 | 331 | 1 622 |
05.05.2023 | 4.65 | 4.65 | 4.65 | 4.65 | 350 | 1 628 |
20.04.2023 | 4.60 | 4.60 | 4.60 | 4.60 | 352 | 1 619 |
18.04.2023 | 4.15 | 4.15 | 4.15 | 4.15 | 390 | 1 619 |
03.04.2023 | 3.39 | 3.39 | 3.39 | 3.39 | 180 | 610 |
30.03.2023 | 2.85 | 2.94 | 2.85 | 2.94 | 1 179 | 3 376 |
Biznesradar bez reklam? Sprawdź BR Plus