Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALE2
3.48-0.09(-2.52%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2024 | 7.77 | 7.77 | 7.60 | 7.60 | 226 | 1 748 |
| 17.07.2024 | 8.11 | 8.11 | 8.11 | 8.11 | 49 | 397 |
| 16.07.2024 | 8.69 | 8.69 | 8.60 | 8.60 | 335 | 2 902 |
| 10.07.2024 | 8.34 | 8.46 | 8.24 | 8.46 | 540 | 4 509 |
| 05.07.2024 | 8.11 | 8.17 | 8.11 | 8.17 | 150 | 1 220 |
| 04.07.2024 | 8.83 | 8.83 | 8.83 | 8.83 | 100 | 883 |
| 03.07.2024 | 9.23 | 9.23 | 9.23 | 9.23 | 620 | 5 723 |
| 01.07.2024 | 9.54 | 9.54 | 9.54 | 9.54 | 400 | 3 816 |
| 27.06.2024 | 10.16 | 10.34 | 10.16 | 10.34 | 440 | 4 542 |
| 26.06.2024 | 10.26 | 10.26 | 10.26 | 10.26 | 60 | 616 |
| 14.06.2024 | 9.13 | 9.13 | 9.13 | 9.13 | 300 | 2 739 |
| 10.06.2024 | 9.55 | 9.55 | 9.55 | 9.55 | 300 | 2 865 |
| 07.06.2024 | 9.75 | 10.04 | 9.75 | 9.81 | 1 750 | 17 095 |
| 05.06.2024 | 10.50 | 10.50 | 10.34 | 10.34 | 971 | 10 068 |
| 04.06.2024 | 10.32 | 10.70 | 10.32 | 10.70 | 800 | 8 332 |
| 31.05.2024 | 9.95 | 10.36 | 9.95 | 10.36 | 371 | 3 773 |
| 29.05.2024 | 11.44 | 11.44 | 11.44 | 11.44 | 207 | 2 368 |
| 27.05.2024 | 11.78 | 11.78 | 11.78 | 11.78 | 201 | 2 368 |
| 24.05.2024 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | 2 500 |
| 23.05.2024 | 11.72 | 12.74 | 11.72 | 12.74 | 1 950 | 23 525 |
Biznesradar bez reklam? Sprawdź BR Plus
