Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALE1
0.43-0.04(-8.51%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 0.43 | 0.43 | 0.43 | 0.43 | 2 000 | 860 |
| 14.11.2024 | 0.53 | 0.56 | 0.44 | 0.56 | 15 000 | 7 600 |
| 24.09.2024 | 1.00 | 1.01 | 1.00 | 1.01 | 18 000 | 18 080 |
| 23.09.2024 | 0.92 | 0.98 | 0.91 | 0.98 | 32 500 | 30 900 |
| 19.09.2024 | 0.97 | 1.00 | 0.86 | 0.86 | 50 500 | 47 500 |
| 18.09.2024 | 1.20 | 1.21 | 1.20 | 1.21 | 7 000 | 8 420 |
| 13.09.2024 | 1.10 | 1.14 | 1.10 | 1.14 | 4 000 | 4 480 |
| 12.09.2024 | 1.09 | 1.09 | 1.09 | 1.09 | 4 000 | 4 360 |
| 05.09.2024 | 1.07 | 1.07 | 1.06 | 1.06 | 9 000 | 9 580 |
| 03.09.2024 | 1.22 | 1.22 | 1.22 | 1.22 | 2 250 | 2 745 |
| 02.09.2024 | 1.12 | 1.13 | 1.12 | 1.12 | 8 170 | 9 180 |
| 26.08.2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1 000 | 1 140 |
| 23.08.2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1 000 | 1 250 |
| 22.08.2024 | 1.31 | 1.33 | 1.28 | 1.28 | 7 000 | 9 125 |
| 21.08.2024 | 1.20 | 1.24 | 1.20 | 1.24 | 8 000 | 9 760 |
| 19.08.2024 | 1.27 | 1.27 | 1.25 | 1.26 | 12 000 | 15 100 |
| 12.08.2024 | 1.14 | 1.14 | 1.14 | 1.14 | 3 000 | 3 420 |
| 08.08.2024 | 1.06 | 1.06 | 1.06 | 1.06 | 5 000 | 5 300 |
| 05.08.2024 | 0.95 | 0.95 | 0.95 | 0.95 | 10 000 | 9 500 |
| 02.08.2024 | 1.00 | 1.00 | 1.00 | 1.00 | 10 000 | 10 000 |
| 01.08.2024 | 1.08 | 1.08 | 1.08 | 1.08 | 5 000 | 5 400 |
| 29.07.2024 | 1.03 | 1.03 | 1.03 | 1.03 | 5 000 | 5 150 |
| 18.07.2024 | 1.00 | 1.00 | 1.00 | 1.00 | 7 500 | 7 500 |
| 17.07.2024 | 1.00 | 1.00 | 1.00 | 1.00 | 6 000 | 6 000 |
| 08.07.2024 | 1.05 | 1.05 | 1.05 | 1.05 | 10 000 | 10 500 |
| 05.07.2024 | 1.04 | 1.04 | 1.04 | 1.04 | 2 000 | 2 080 |
| 04.07.2024 | 1.09 | 1.11 | 1.09 | 1.11 | 3 000 | 3 290 |
| 03.07.2024 | 1.12 | 1.12 | 1.11 | 1.11 | 4 000 | 4 460 |
| 02.07.2024 | 1.18 | 1.18 | 1.18 | 1.18 | 2 000 | 2 360 |
| 19.06.2024 | 1.22 | 1.22 | 1.19 | 1.19 | 1 000 | 1 205 |
| 18.06.2024 | 1.25 | 1.25 | 1.21 | 1.21 | 1 500 | 1 840 |
| 17.06.2024 | 1.26 | 1.26 | 1.19 | 1.19 | 3 000 | 3 662 |
| 14.06.2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1 500 | 1 755 |
| 31.05.2024 | 1.32 | 1.32 | 1.32 | 1.32 | 7 500 | 9 900 |
| 28.05.2024 | 1.56 | 1.56 | 1.56 | 1.56 | 2 000 | 3 120 |
| 23.05.2024 | 1.59 | 1.59 | 1.59 | 1.59 | 89 200 | 141 828 |
| 21.05.2024 | 1.35 | 1.35 | 1.27 | 1.27 | 2 820 | 3 741 |
| 20.05.2024 | 1.40 | 1.40 | 1.40 | 1.40 | 2 830 | 3 962 |
| 17.05.2024 | 1.40 | 1.42 | 1.40 | 1.42 | 32 000 | 44 840 |
| 14.05.2024 | 1.27 | 1.27 | 1.27 | 1.27 | 13 000 | 16 510 |
| 23.04.2024 | 0.92 | 0.92 | 0.92 | 0.92 | 10 000 | 9 200 |
| 16.04.2024 | 0.74 | 0.74 | 0.73 | 0.73 | 1 000 | 735 |
| 10.04.2024 | 0.75 | 0.75 | 0.74 | 0.74 | 1 000 | 745 |
| 05.04.2024 | 0.76 | 0.76 | 0.76 | 0.76 | 500 | 380 |
| 20.03.2024 | 0.84 | 0.84 | 0.84 | 0.84 | 500 | 420 |
| 18.03.2024 | 0.95 | 0.95 | 0.82 | 0.82 | 25 000 | 22 400 |
| 15.03.2024 | 0.90 | 0.94 | 0.90 | 0.94 | 25 000 | 22 900 |
| 14.03.2024 | 0.85 | 0.85 | 0.75 | 0.76 | 25 000 | 19 400 |
| 13.03.2024 | 0.76 | 0.76 | 0.76 | 0.76 | 6 000 | 4 560 |
| 07.03.2024 | 0.75 | 0.80 | 0.75 | 0.80 | 16 000 | 12 050 |
Biznesradar bez reklam? Sprawdź BR Plus
