Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALE2
4.82+0.03(+0.63%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.03.2023 | 7.32 | 7.32 | 6.65 | 6.96 | 8 500 | 57 958 |
| 20.03.2023 | 7.04 | 7.60 | 7.04 | 7.60 | 1 380 | 10 319 |
| 17.03.2023 | 7.99 | 7.99 | 7.39 | 7.39 | 2 150 | 16 966 |
| 16.03.2023 | 7.31 | 7.31 | 7.31 | 7.31 | 269 | 1 966 |
| 15.03.2023 | 7.91 | 7.91 | 7.91 | 7.91 | 1 | 8 |
| 14.03.2023 | 8.16 | 8.16 | 8.16 | 8.16 | 100 | 816 |
| 13.03.2023 | 7.09 | 7.75 | 7.09 | 7.75 | 2 250 | 16 708 |
| 10.03.2023 | 8.00 | 8.00 | 8.00 | 8.00 | 2 000 | 16 000 |
| 02.03.2023 | 8.61 | 8.61 | 8.61 | 8.61 | 3 000 | 25 830 |
| 01.03.2023 | 8.83 | 8.83 | 8.83 | 8.83 | 400 | 3 532 |
| 22.02.2023 | 8.65 | 8.80 | 8.65 | 8.80 | 4 414 | 38 229 |
| 21.02.2023 | 8.73 | 8.73 | 8.73 | 8.73 | 285 | 2 488 |
| 17.02.2023 | 10.10 | 10.10 | 10.10 | 10.10 | 467 | 4 717 |
| 15.02.2023 | 10.50 | 10.50 | 10.50 | 10.50 | 4 000 | 42 000 |
| 14.02.2023 | 10.72 | 10.72 | 10.72 | 10.72 | 275 | 2 948 |
| 13.02.2023 | 10.36 | 10.58 | 10.36 | 10.58 | 318 | 3 304 |
| 10.02.2023 | 10.90 | 10.90 | 10.90 | 10.90 | 300 | 3 270 |
| 06.02.2023 | 12.56 | 12.56 | 12.56 | 12.56 | 300 | 3 768 |
| 03.02.2023 | 12.40 | 12.66 | 12.40 | 12.66 | 820 | 10 275 |
| 02.02.2023 | 11.96 | 12.42 | 11.52 | 12.36 | 1 472 | 17 243 |
| 01.02.2023 | 11.00 | 11.00 | 10.00 | 10.16 | 1 405 | 14 434 |
| 31.01.2023 | 10.76 | 11.28 | 10.76 | 11.28 | 190 | 2 091 |
| 27.01.2023 | 11.24 | 11.24 | 11.02 | 11.02 | 200 | 2 226 |
| 26.01.2023 | 10.90 | 11.32 | 10.90 | 11.32 | 1 600 | 17 896 |
| 25.01.2023 | 9.90 | 10.04 | 9.90 | 10.04 | 1 300 | 12 912 |
| 23.01.2023 | 10.14 | 11.08 | 10.14 | 11.08 | 1 770 | 18 423 |
| 20.01.2023 | 10.20 | 10.60 | 9.99 | 9.99 | 1 190 | 12 164 |
| 19.01.2023 | 13.00 | 13.00 | 10.64 | 10.92 | 4 595 | 51 130 |
| 18.01.2023 | 14.28 | 14.64 | 14.28 | 14.62 | 75 | 1 095 |
| 17.01.2023 | 12.96 | 13.58 | 12.96 | 13.58 | 160 | 2 131 |
| 16.01.2023 | 12.64 | 14.10 | 12.62 | 14.10 | 690 | 8 913 |
| 13.01.2023 | 13.34 | 13.74 | 12.66 | 13.38 | 1 337 | 17 703 |
| 12.01.2023 | 12.32 | 12.88 | 12.32 | 12.64 | 4 526 | 57 562 |
| 11.01.2023 | 10.64 | 10.66 | 10.40 | 10.66 | 3 517 | 37 143 |
| 10.01.2023 | 10.62 | 10.62 | 10.62 | 10.62 | 5 | 53 |
| 09.01.2023 | 9.43 | 10.20 | 9.43 | 10.20 | 497 | 4 955 |
| 04.01.2023 | 8.45 | 8.76 | 8.45 | 8.76 | 250 | 2 175 |
| 03.01.2023 | 7.90 | 8.70 | 7.90 | 8.70 | 750 | 6 212 |
| 02.01.2023 | 7.65 | 7.65 | 7.39 | 7.39 | 150 | 1 122 |
| 29.12.2022 | 7.19 | 7.33 | 7.19 | 7.33 | 500 | 3 637 |
| 28.12.2022 | 6.64 | 6.82 | 6.60 | 6.82 | 250 | 1 664 |
| 22.12.2022 | 8.07 | 8.07 | 8.07 | 8.07 | 100 | 807 |
| 21.12.2022 | 7.09 | 7.83 | 7.09 | 7.80 | 2 435 | 17 637 |
| 20.12.2022 | 6.61 | 6.67 | 6.61 | 6.62 | 5 515 | 36 455 |
| 16.12.2022 | 6.84 | 6.85 | 6.52 | 6.85 | 5 575 | 37 204 |
| 15.12.2022 | 7.35 | 7.40 | 7.35 | 7.40 | 1 340 | 9 866 |
| 14.12.2022 | 8.33 | 8.33 | 8.33 | 8.33 | 80 | 666 |
| 12.12.2022 | 7.34 | 7.35 | 7.34 | 7.35 | 70 | 514 |
| 08.12.2022 | 6.91 | 6.93 | 6.60 | 6.86 | 1 354 | 9 313 |
| 07.12.2022 | 7.01 | 7.27 | 7.01 | 7.26 | 1 650 | 11 605 |
Biznesradar bez reklam? Sprawdź BR Plus
