Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL3ALE2
4.60-0.01(-0.22%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2024 | 10.32 | 10.32 | 10.32 | 10.32 | 450 | 4 644 |
| 20.05.2024 | 11.52 | 11.52 | 11.18 | 11.18 | 350 | 3 930 |
| 16.05.2024 | 11.10 | 11.10 | 11.10 | 11.10 | 50 | 555 |
| 14.05.2024 | 10.34 | 10.34 | 10.34 | 10.34 | 700 | 7 238 |
| 10.05.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 250 | 2 645 |
| 08.05.2024 | 9.47 | 9.47 | 9.47 | 9.47 | 30 | 284 |
| 06.05.2024 | 8.87 | 9.05 | 8.87 | 9.05 | 275 | 2 448 |
| 02.05.2024 | 8.24 | 8.24 | 8.24 | 8.24 | 73 | 602 |
| 29.04.2024 | 8.07 | 8.07 | 8.07 | 8.07 | 331 | 2 671 |
| 26.04.2024 | 7.83 | 7.83 | 7.83 | 7.83 | 444 | 3 477 |
| 24.04.2024 | 6.88 | 6.88 | 6.88 | 6.88 | 1 050 | 7 224 |
| 22.04.2024 | 7.48 | 7.48 | 7.48 | 7.48 | 499 | 3 733 |
| 18.04.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 95 | 675 |
| 17.04.2024 | 7.16 | 7.33 | 6.75 | 6.75 | 14 257 | 103 019 |
| 16.04.2024 | 5.97 | 6.29 | 5.86 | 6.29 | 9 500 | 56 325 |
| 15.04.2024 | 5.98 | 5.98 | 5.98 | 5.98 | 500 | 2 990 |
| 11.04.2024 | 6.58 | 6.67 | 6.58 | 6.67 | 600 | 3 975 |
| 10.04.2024 | 6.11 | 6.11 | 5.96 | 5.96 | 1 300 | 7 813 |
| 09.04.2024 | 6.34 | 6.34 | 6.22 | 6.22 | 725 | 4 537 |
| 08.04.2024 | 6.00 | 6.18 | 5.92 | 6.18 | 2 250 | 13 645 |
| 05.04.2024 | 6.37 | 6.37 | 6.05 | 6.05 | 252 | 1 555 |
Biznesradar bez reklam? Sprawdź BR Plus
