Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALE2
2.77-0.04(-1.42%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2025 | 2.70 | 2.77 | 2.70 | 2.77 | 550 | 1 489 |
| 08.01.2025 | 2.82 | 2.90 | 2.80 | 2.80 | 5 800 | 16 288 |
| 07.01.2025 | 3.07 | 3.07 | 3.07 | 3.07 | 250 | 768 |
| 02.01.2025 | 2.99 | 2.99 | 2.99 | 2.99 | 150 | 449 |
| 30.12.2024 | 2.86 | 2.86 | 2.85 | 2.85 | 5 150 | 14 679 |
| 27.12.2024 | 2.95 | 2.95 | 2.95 | 2.95 | 20 | 59 |
| 23.12.2024 | 3.10 | 3.13 | 3.10 | 3.13 | 2 980 | 9 281 |
| 20.12.2024 | 2.98 | 2.98 | 2.98 | 2.98 | 200 | 596 |
| 19.12.2024 | 3.07 | 3.07 | 3.05 | 3.05 | 225 | 688 |
| 18.12.2024 | 3.25 | 3.25 | 3.15 | 3.15 | 200 | 640 |
| 12.12.2024 | 3.35 | 3.35 | 3.35 | 3.35 | 150 | 503 |
| 10.12.2024 | 3.74 | 3.85 | 3.68 | 3.85 | 860 | 3 233 |
| 06.12.2024 | 4.16 | 4.16 | 4.16 | 4.16 | 60 | 250 |
| 04.12.2024 | 3.67 | 4.04 | 3.67 | 4.03 | 10 930 | 43 002 |
| 03.12.2024 | 3.69 | 3.69 | 3.61 | 3.61 | 5 829 | 21 477 |
| 02.12.2024 | 3.63 | 3.73 | 3.63 | 3.72 | 600 | 2 216 |
| 29.11.2024 | 3.36 | 3.50 | 3.36 | 3.48 | 800 | 2 748 |
| 27.11.2024 | 3.58 | 3.58 | 3.49 | 3.49 | 300 | 1 065 |
| 26.11.2024 | 3.50 | 3.57 | 3.50 | 3.50 | 600 | 2 114 |
| 25.11.2024 | 3.67 | 3.67 | 3.67 | 3.67 | 200 | 734 |
| 22.11.2024 | 3.56 | 3.61 | 3.48 | 3.48 | 1 200 | 4 264 |
| 21.11.2024 | 3.32 | 3.61 | 3.32 | 3.61 | 6 529 | 21 855 |
| 20.11.2024 | 3.34 | 3.34 | 3.24 | 3.24 | 1 500 | 4 981 |
| 19.11.2024 | 3.28 | 3.34 | 3.05 | 3.16 | 15 200 | 47 442 |
| 18.11.2024 | 3.61 | 3.61 | 3.39 | 3.39 | 3 400 | 11 852 |
| 15.11.2024 | 4.20 | 4.20 | 3.73 | 3.73 | 2 900 | 11 664 |
| 14.11.2024 | 4.55 | 4.55 | 3.50 | 4.31 | 33 183 | 128 006 |
| 29.10.2024 | 7.22 | 7.22 | 7.22 | 7.22 | 50 | 361 |
| 21.10.2024 | 6.86 | 6.86 | 6.86 | 6.86 | 100 | 686 |
| 14.10.2024 | 7.05 | 7.05 | 7.05 | 7.05 | 40 | 282 |
| 11.10.2024 | 7.52 | 7.52 | 7.52 | 7.52 | 200 | 1 504 |
| 07.10.2024 | 6.61 | 6.61 | 6.61 | 6.61 | 200 | 1 322 |
| 02.10.2024 | 7.11 | 7.11 | 6.86 | 6.86 | 148 | 1 034 |
| 01.10.2024 | 7.15 | 7.15 | 6.84 | 6.84 | 96 | 672 |
| 30.09.2024 | 7.02 | 7.02 | 6.96 | 7.02 | 450 | 3 147 |
| 24.09.2024 | 8.10 | 8.11 | 8.10 | 8.11 | 300 | 2 431 |
| 23.09.2024 | 7.62 | 7.62 | 7.50 | 7.61 | 300 | 2 273 |
| 20.09.2024 | 7.60 | 7.68 | 7.60 | 7.68 | 300 | 2 288 |
| 19.09.2024 | 7.50 | 7.72 | 6.96 | 7.29 | 4 199 | 31 209 |
| 18.09.2024 | 9.73 | 9.73 | 9.73 | 9.73 | 50 | 487 |
| 22.08.2024 | 10.08 | 10.08 | 10.08 | 10.08 | 993 | 10 009 |
| 21.08.2024 | 9.91 | 10.14 | 9.91 | 10.14 | 993 | 9 954 |
| 09.08.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 148 | 1 288 |
| 05.08.2024 | 7.34 | 7.75 | 7.34 | 7.75 | 1 000 | 7 545 |
| 02.08.2024 | 7.99 | 8.05 | 7.99 | 8.05 | 1 680 | 13 498 |
| 31.07.2024 | 8.53 | 8.53 | 8.53 | 8.53 | 425 | 3 625 |
| 30.07.2024 | 8.92 | 9.04 | 8.92 | 9.04 | 415 | 3 709 |
| 26.07.2024 | 7.83 | 8.14 | 7.83 | 8.14 | 1 000 | 7 985 |
| 25.07.2024 | 8.10 | 8.10 | 8.10 | 8.10 | 500 | 4 050 |
| 19.07.2024 | 8.02 | 8.02 | 8.02 | 8.02 | 95 | 762 |
Biznesradar bez reklam? Sprawdź BR Plus
