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 |
|---|---|---|---|---|---|---|
| 17.11.2023 | 6.76 | 6.76 | 6.31 | 6.31 | 747 | 4 918 |
| 16.11.2023 | 7.83 | 7.83 | 6.57 | 6.58 | 22 481 | 158 098 |
| 15.11.2023 | 8.92 | 8.92 | 8.92 | 8.92 | 1 672 | 14 914 |
| 09.11.2023 | 7.30 | 7.30 | 7.30 | 7.30 | 616 | 4 497 |
| 06.11.2023 | 7.88 | 7.88 | 7.88 | 7.88 | 700 | 5 516 |
| 03.11.2023 | 7.80 | 7.80 | 7.80 | 7.80 | 250 | 1 950 |
| 02.11.2023 | 7.51 | 7.51 | 7.41 | 7.41 | 160 | 1 194 |
| 31.10.2023 | 7.41 | 7.41 | 7.36 | 7.36 | 215 | 1 586 |
| 27.10.2023 | 6.41 | 6.57 | 6.41 | 6.57 | 375 | 2 416 |
| 26.10.2023 | 6.50 | 6.50 | 6.50 | 6.50 | 644 | 4 186 |
| 25.10.2023 | 6.39 | 6.39 | 6.39 | 6.39 | 644 | 4 115 |
| 24.10.2023 | 6.56 | 6.61 | 6.56 | 6.61 | 9 708 | 63 870 |
| 17.10.2023 | 6.48 | 6.63 | 6.48 | 6.63 | 10 774 | 69 975 |
| 11.10.2023 | 6.29 | 6.29 | 6.20 | 6.20 | 156 | 974 |
| 09.10.2023 | 6.33 | 6.33 | 5.91 | 5.91 | 1 519 | 9 140 |
| 06.10.2023 | 6.75 | 6.78 | 6.50 | 6.50 | 1 941 | 12 852 |
| 04.10.2023 | 9.05 | 9.05 | 8.95 | 8.95 | 1 554 | 13 986 |
| 03.10.2023 | 9.50 | 9.50 | 9.50 | 9.50 | 450 | 4 275 |
| 02.10.2023 | 9.70 | 9.70 | 9.70 | 9.70 | 100 | 970 |
| 28.09.2023 | 9.52 | 9.52 | 9.52 | 9.52 | 80 | 762 |
| 27.09.2023 | 7.59 | 7.59 | 7.59 | 7.59 | 999 | 7 582 |
| 26.09.2023 | 7.26 | 7.26 | 7.26 | 7.26 | 999 | 7 253 |
| 25.09.2023 | 6.94 | 7.01 | 6.91 | 6.91 | 1 220 | 8 475 |
| 22.09.2023 | 7.61 | 7.61 | 7.61 | 7.61 | 100 | 761 |
| 21.09.2023 | 7.66 | 7.66 | 7.66 | 7.66 | 1 000 | 7 660 |
| 20.09.2023 | 8.57 | 8.57 | 8.33 | 8.33 | 1 266 | 10 698 |
| 19.09.2023 | 8.71 | 8.86 | 8.64 | 8.86 | 3 225 | 28 179 |
| 12.09.2023 | 8.86 | 9.46 | 8.86 | 9.46 | 1 193 | 10 886 |
| 08.09.2023 | 8.89 | 9.10 | 8.89 | 9.10 | 1 659 | 14 957 |
| 07.09.2023 | 9.21 | 9.21 | 9.21 | 9.21 | 666 | 6 134 |
| 06.09.2023 | 9.14 | 10.10 | 9.14 | 10.10 | 2 168 | 20 290 |
| 05.09.2023 | 9.49 | 9.56 | 8.94 | 8.94 | 436 | 4 034 |
| 04.09.2023 | 10.18 | 10.18 | 10.18 | 10.18 | 633 | 6 444 |
| 24.08.2023 | 11.70 | 11.70 | 10.50 | 10.50 | 650 | 7 125 |
| 22.08.2023 | 11.24 | 11.24 | 11.24 | 11.24 | 450 | 5 058 |
| 11.08.2023 | 12.42 | 12.42 | 12.42 | 12.42 | 380 | 4 720 |
| 10.08.2023 | 13.52 | 13.52 | 13.52 | 13.52 | 100 | 1 352 |
| 09.08.2023 | 11.56 | 11.56 | 11.56 | 11.56 | 50 | 578 |
| 03.08.2023 | 11.90 | 11.94 | 11.84 | 11.94 | 880 | 10 469 |
| 02.08.2023 | 12.38 | 12.38 | 12.06 | 12.06 | 383 | 4 630 |
| 01.08.2023 | 13.40 | 14.02 | 13.40 | 14.02 | 1 200 | 16 420 |
| 31.07.2023 | 13.60 | 13.60 | 13.26 | 13.26 | 357 | 4 768 |
| 28.07.2023 | 13.26 | 13.26 | 13.10 | 13.10 | 229 | 3 024 |
| 27.07.2023 | 11.50 | 12.28 | 11.50 | 12.28 | 1 037 | 12 113 |
| 26.07.2023 | 11.76 | 11.76 | 11.38 | 11.38 | 200 | 2 295 |
| 24.07.2023 | 11.56 | 11.56 | 10.60 | 10.60 | 600 | 6 648 |
| 20.07.2023 | 11.18 | 11.18 | 10.66 | 10.66 | 650 | 7 033 |
| 18.07.2023 | 11.20 | 11.20 | 11.10 | 11.10 | 187 | 2 081 |
| 17.07.2023 | 11.40 | 11.40 | 11.40 | 11.40 | 192 | 2 189 |
| 14.07.2023 | 11.28 | 11.28 | 11.28 | 11.28 | 200 | 2 256 |
Biznesradar bez reklam? Sprawdź BR Plus
