Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 03.04.2024 | 6.94 | 6.94 | 6.78 | 6.78 | 546 | 3 746 |
| 02.04.2024 | 7.25 | 7.25 | 6.85 | 6.85 | 2 710 | 18 933 |
| 27.03.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 1 000 | 6 890 |
| 25.03.2024 | 6.70 | 6.70 | 6.60 | 6.60 | 3 100 | 20 596 |
| 21.03.2024 | 6.93 | 7.15 | 6.93 | 7.15 | 880 | 6 195 |
| 19.03.2024 | 7.19 | 7.22 | 7.19 | 7.21 | 1 850 | 13 327 |
| 18.03.2024 | 6.91 | 6.91 | 6.59 | 6.59 | 4 850 | 33 062 |
| 15.03.2024 | 7.19 | 7.19 | 7.19 | 7.19 | 250 | 1 798 |
| 14.03.2024 | 6.80 | 6.80 | 6.80 | 6.80 | 20 | 136 |
| 13.03.2024 | 6.14 | 6.14 | 5.99 | 5.99 | 1 200 | 7 278 |
| 11.03.2024 | 6.29 | 6.29 | 6.26 | 6.26 | 1 600 | 10 040 |
| 01.03.2024 | 7.01 | 7.01 | 6.89 | 6.89 | 1 219 | 8 543 |
| 27.02.2024 | 8.52 | 8.62 | 8.12 | 8.12 | 800 | 6 771 |
| 23.02.2024 | 8.30 | 8.30 | 7.99 | 7.99 | 1 900 | 15 567 |
| 22.02.2024 | 7.28 | 7.63 | 7.28 | 7.63 | 1 188 | 8 833 |
| 20.02.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 336 | 2 419 |
| 16.02.2024 | 7.19 | 7.19 | 7.18 | 7.18 | 700 | 5 029 |
| 08.02.2024 | 7.00 | 7.00 | 6.83 | 6.95 | 2 336 | 16 180 |
| 07.02.2024 | 6.64 | 6.76 | 6.64 | 6.76 | 867 | 5 769 |
| 02.02.2024 | 6.36 | 6.36 | 6.36 | 6.36 | 400 | 2 544 |
| 01.02.2024 | 6.86 | 6.86 | 6.86 | 6.86 | 1 111 | 7 621 |
| 31.01.2024 | 6.28 | 6.28 | 6.28 | 6.28 | 400 | 2 512 |
| 26.01.2024 | 6.21 | 6.21 | 6.21 | 6.21 | 950 | 5 900 |
| 25.01.2024 | 6.27 | 6.27 | 6.27 | 6.27 | 122 | 765 |
| 23.01.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 950 | 5 843 |
| 22.01.2024 | 6.95 | 6.95 | 6.95 | 6.95 | 3 023 | 21 010 |
| 19.01.2024 | 6.50 | 6.59 | 6.50 | 6.59 | 3 123 | 20 572 |
| 15.01.2024 | 7.16 | 7.16 | 7.16 | 7.16 | 88 | 630 |
| 12.01.2024 | 7.79 | 7.93 | 7.79 | 7.93 | 9 490 | 74 556 |
| 11.01.2024 | 7.62 | 7.62 | 7.62 | 7.62 | 4 784 | 36 454 |
| 04.01.2024 | 6.57 | 6.60 | 6.57 | 6.60 | 9 490 | 62 454 |
| 28.12.2023 | 9.04 | 9.04 | 9.04 | 9.04 | 4 000 | 36 160 |
| 19.12.2023 | 9.27 | 9.27 | 9.27 | 9.27 | 4 000 | 37 080 |
| 18.12.2023 | 8.96 | 8.96 | 8.96 | 8.96 | 61 | 547 |
| 15.12.2023 | 8.25 | 9.77 | 8.25 | 9.75 | 32 034 | 294 595 |
| 14.12.2023 | 7.96 | 8.19 | 7.96 | 8.19 | 7 182 | 57 735 |
| 13.12.2023 | 7.24 | 7.24 | 7.24 | 7.24 | 1 721 | 12 460 |
| 12.12.2023 | 6.49 | 6.71 | 6.49 | 6.71 | 4 691 | 30 465 |
| 08.12.2023 | 6.98 | 6.98 | 6.75 | 6.75 | 2 503 | 17 096 |
| 07.12.2023 | 6.71 | 6.71 | 6.71 | 6.71 | 873 | 5 858 |
| 06.12.2023 | 7.02 | 7.02 | 6.69 | 6.89 | 9 820 | 67 203 |
| 05.12.2023 | 6.44 | 6.73 | 6.44 | 6.73 | 6 607 | 43 999 |
| 01.12.2023 | 5.90 | 6.32 | 5.90 | 6.32 | 1 784 | 11 183 |
| 30.11.2023 | 6.22 | 6.22 | 6.22 | 6.22 | 1 607 | 9 996 |
| 27.11.2023 | 6.35 | 6.35 | 5.92 | 5.92 | 13 879 | 83 564 |
| 24.11.2023 | 6.49 | 6.49 | 6.49 | 6.49 | 1 | 6 |
| 23.11.2023 | 6.72 | 6.79 | 6.71 | 6.79 | 11 417 | 76 794 |
| 22.11.2023 | 6.83 | 6.86 | 6.81 | 6.81 | 566 | 3 865 |
| 21.11.2023 | 6.76 | 6.94 | 6.69 | 6.69 | 1 680 | 11 341 |
| 20.11.2023 | 6.48 | 6.71 | 6.48 | 6.66 | 820 | 5 452 |
Biznesradar bez reklam? Sprawdź BR Plus
