Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2ALE1
13.52-0.62(-4.38%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.07.2024 | 14.26 | 14.26 | 14.26 | 14.26 | 139 | 1 982 |
05.07.2024 | 13.80 | 13.80 | 13.80 | 13.80 | 144 | 1 987 |
04.07.2024 | 14.46 | 14.46 | 14.46 | 14.46 | 137 | 1 981 |
19.06.2024 | 15.50 | 15.50 | 15.50 | 15.50 | 128 | 1 984 |
18.06.2024 | 15.40 | 15.40 | 15.40 | 15.40 | 250 | 3 850 |
13.06.2024 | 15.24 | 15.24 | 15.24 | 15.24 | 250 | 3 810 |
10.06.2024 | 15.26 | 15.26 | 15.26 | 15.26 | 130 | 1 984 |
05.06.2024 | 16.14 | 16.14 | 16.14 | 16.14 | 500 | 8 070 |
04.06.2024 | 16.52 | 16.52 | 16.52 | 16.52 | 120 | 1 982 |
31.05.2024 | 15.86 | 16.10 | 15.86 | 16.10 | 248 | 3 963 |
28.05.2024 | 18.24 | 18.50 | 17.50 | 17.50 | 378 | 6 854 |
27.05.2024 | 17.58 | 17.58 | 17.58 | 17.58 | 978 | 17 193 |
24.05.2024 | 18.30 | 18.30 | 18.30 | 18.30 | 108 | 1 976 |
23.05.2024 | 17.00 | 18.14 | 17.00 | 18.14 | 1 347 | 23 134 |
22.05.2024 | 15.68 | 15.68 | 15.68 | 15.68 | 127 | 1 991 |
21.05.2024 | 16.30 | 16.30 | 15.68 | 15.68 | 1 671 | 26 547 |
20.05.2024 | 17.12 | 17.28 | 15.32 | 16.72 | 2 069 | 33 876 |
17.05.2024 | 16.80 | 17.10 | 16.80 | 17.04 | 1 462 | 24 806 |
16.05.2024 | 16.68 | 16.72 | 16.60 | 16.60 | 3 100 | 51 505 |
15.05.2024 | 15.96 | 16.40 | 15.96 | 16.36 | 1 453 | 23 451 |
14.05.2024 | 16.16 | 16.16 | 16.16 | 16.16 | 123 | 1 988 |
13.05.2024 | 16.60 | 16.60 | 16.60 | 16.60 | 120 | 1 992 |
10.05.2024 | 16.38 | 16.38 | 16.38 | 16.38 | 121 | 1 982 |
09.05.2024 | 15.26 | 15.58 | 15.26 | 15.52 | 512 | 7 912 |
08.05.2024 | 15.04 | 15.04 | 15.04 | 15.04 | 132 | 1 985 |
07.05.2024 | 15.00 | 15.00 | 14.64 | 14.64 | 399 | 5 936 |
06.05.2024 | 14.58 | 15.68 | 14.58 | 15.68 | 895 | 13 505 |
02.05.2024 | 13.58 | 13.58 | 13.58 | 13.58 | 42 | 570 |
26.04.2024 | 12.78 | 12.78 | 12.78 | 12.78 | 22 | 281 |
27.03.2024 | 11.98 | 11.98 | 11.98 | 11.98 | 550 | 6 589 |
26.03.2024 | 11.78 | 11.94 | 11.78 | 11.94 | 736 | 8 758 |
25.03.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 186 | 2 158 |
21.03.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 200 | 2 468 |
15.03.2024 | 12.64 | 12.64 | 12.64 | 12.64 | 300 | 3 792 |
14.03.2024 | 12.02 | 12.02 | 12.02 | 12.02 | 200 | 2 404 |
11.03.2024 | 10.98 | 10.98 | 10.98 | 10.98 | 400 | 4 392 |
08.03.2024 | 11.44 | 11.52 | 11.44 | 11.52 | 800 | 9 176 |
06.03.2024 | 10.92 | 10.92 | 10.92 | 10.92 | 555 | 6 061 |
05.03.2024 | 10.98 | 10.98 | 10.98 | 10.98 | 555 | 6 094 |
01.02.2024 | 11.46 | 11.46 | 11.46 | 11.46 | 777 | 8 904 |
31.01.2024 | 10.88 | 10.88 | 10.88 | 10.88 | 222 | 2 415 |
18.01.2024 | 11.46 | 11.46 | 11.46 | 11.46 | 333 | 3 816 |
11.01.2024 | 12.36 | 12.36 | 12.36 | 12.36 | 726 | 8 973 |
08.01.2024 | 10.60 | 10.60 | 10.60 | 10.60 | 222 | 2 353 |
03.01.2024 | 11.18 | 11.18 | 11.18 | 11.18 | 333 | 3 723 |
15.12.2023 | 13.40 | 13.40 | 13.40 | 13.40 | 159 | 2 131 |
05.12.2023 | 11.38 | 11.38 | 11.38 | 11.38 | 555 | 6 316 |
16.11.2023 | 11.00 | 11.00 | 11.00 | 11.00 | 50 | 550 |
08.11.2023 | 12.14 | 12.14 | 12.14 | 12.14 | 659 | 8 000 |
31.10.2023 | 11.60 | 11.60 | 11.60 | 11.60 | 50 | 580 |
Biznesradar bez reklam? Sprawdź BR Plus