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 |
|---|---|---|---|---|---|---|
| 07.12.2022 | 7.01 | 7.27 | 7.01 | 7.26 | 1 650 | 11 605 |
| 06.12.2022 | 6.74 | 6.77 | 6.74 | 6.77 | 231 | 1 562 |
| 05.12.2022 | 6.91 | 6.91 | 6.78 | 6.78 | 450 | 3 064 |
| 02.12.2022 | 6.52 | 6.52 | 6.52 | 6.52 | 100 | 652 |
| 01.12.2022 | 5.81 | 5.92 | 5.80 | 5.91 | 2 500 | 14 574 |
| 30.11.2022 | 6.12 | 6.12 | 5.27 | 5.43 | 1 763 | 10 036 |
| 29.11.2022 | 6.55 | 6.55 | 5.87 | 5.87 | 1 388 | 8 673 |
| 28.11.2022 | 7.60 | 7.60 | 6.80 | 7.10 | 688 | 4 855 |
| 25.11.2022 | 8.00 | 8.25 | 8.00 | 8.25 | 300 | 2 425 |
| 24.11.2022 | 7.15 | 7.94 | 7.12 | 7.94 | 3 280 | 23 933 |
| 23.11.2022 | 7.12 | 7.12 | 6.35 | 6.70 | 17 915 | 116 195 |
| 21.11.2022 | 6.15 | 6.54 | 6.15 | 6.54 | 250 | 1 577 |
| 18.11.2022 | 7.34 | 7.42 | 7.34 | 7.42 | 330 | 2 434 |
| 17.11.2022 | 8.21 | 8.21 | 8.21 | 8.21 | 300 | 2 463 |
| 15.11.2022 | 9.24 | 9.48 | 9.24 | 9.48 | 105 | 971 |
| 14.11.2022 | 9.66 | 9.66 | 8.28 | 8.28 | 1 080 | 9 236 |
| 10.11.2022 | 7.22 | 8.58 | 7.22 | 8.58 | 1 130 | 9 013 |
| 09.11.2022 | 8.07 | 8.07 | 8.07 | 8.07 | 100 | 807 |
| 08.11.2022 | 7.61 | 7.87 | 7.61 | 7.87 | 240 | 1 838 |
| 07.11.2022 | 6.71 | 7.28 | 6.71 | 7.28 | 400 | 2 784 |
| 04.11.2022 | 7.39 | 7.81 | 7.39 | 7.81 | 3 750 | 28 896 |
| 03.11.2022 | 6.14 | 6.62 | 6.14 | 6.62 | 3 400 | 21 356 |
| 02.11.2022 | 6.32 | 6.32 | 6.32 | 6.32 | 400 | 2 528 |
| 31.10.2022 | 6.24 | 6.30 | 6.24 | 6.30 | 1 130 | 7 053 |
| 28.10.2022 | 5.60 | 5.60 | 5.60 | 5.60 | 1 000 | 5 600 |
| 27.10.2022 | 5.20 | 5.20 | 5.20 | 5.20 | 200 | 1 040 |
| 26.10.2022 | 5.31 | 5.31 | 5.31 | 5.31 | 500 | 2 655 |
| 25.10.2022 | 4.52 | 5.01 | 4.48 | 5.01 | 2 600 | 11 837 |
| 24.10.2022 | 4.19 | 4.19 | 4.17 | 4.17 | 1 420 | 5 936 |
| 21.10.2022 | 4.21 | 4.21 | 4.21 | 4.21 | 722 | 3 040 |
| 20.10.2022 | 4.13 | 4.13 | 3.75 | 3.75 | 972 | 3 740 |
| 19.10.2022 | 4.17 | 4.17 | 4.11 | 4.11 | 12 700 | 52 677 |
| 18.10.2022 | 4.65 | 4.65 | 4.60 | 4.60 | 1 391 | 6 417 |
| 17.10.2022 | 4.29 | 4.29 | 3.98 | 3.98 | 4 500 | 18 530 |
| 14.10.2022 | 3.66 | 4.23 | 3.47 | 4.09 | 9 692 | 37 118 |
| 13.10.2022 | 3.67 | 3.76 | 3.18 | 3.36 | 20 373 | 70 255 |
| 12.10.2022 | 4.14 | 4.14 | 3.74 | 3.81 | 4 289 | 17 159 |
| 11.10.2022 | 3.84 | 4.18 | 3.84 | 3.93 | 3 694 | 14 582 |
| 10.10.2022 | 4.27 | 4.27 | 4.06 | 4.13 | 1 194 | 4 962 |
| 07.10.2022 | 4.65 | 4.65 | 4.52 | 4.52 | 800 | 3 681 |
| 06.10.2022 | 5.00 | 5.00 | 5.00 | 5.00 | 250 | 1 250 |
| 04.10.2022 | 5.87 | 5.87 | 5.77 | 5.77 | 800 | 4 666 |
| 29.09.2022 | 6.71 | 6.72 | 6.25 | 6.25 | 1 450 | 9 624 |
| 26.09.2022 | 8.53 | 8.53 | 8.53 | 8.53 | 100 | 853 |
| 22.09.2022 | 9.89 | 9.89 | 9.89 | 9.89 | 200 | 1 978 |
| 13.09.2022 | 10.64 | 10.64 | 10.64 | 10.64 | 200 | 2 128 |
| 12.09.2022 | 10.14 | 10.14 | 10.14 | 10.14 | 300 | 3 042 |
| 09.09.2022 | 10.82 | 10.82 | 10.82 | 10.82 | 180 | 1 948 |
| 08.09.2022 | 9.31 | 9.31 | 9.31 | 9.31 | 400 | 3 724 |
| 06.09.2022 | 8.70 | 8.94 | 8.70 | 8.75 | 2 793 | 24 472 |
Biznesradar bez reklam? Sprawdź BR Plus
