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 |
|---|---|---|---|---|---|---|
| 01.09.2022 | 9.28 | 9.28 | 8.95 | 9.15 | 804 | 7 306 |
| 31.08.2022 | 9.64 | 9.78 | 9.64 | 9.78 | 501 | 4 830 |
| 30.08.2022 | 9.77 | 9.91 | 9.06 | 9.06 | 2 817 | 26 812 |
| 29.08.2022 | 8.87 | 9.67 | 8.87 | 9.67 | 879 | 8 166 |
| 26.08.2022 | 9.93 | 9.93 | 9.93 | 9.93 | 550 | 5 462 |
| 25.08.2022 | 10.86 | 11.60 | 10.86 | 11.60 | 11 | 120 |
| 24.08.2022 | 10.38 | 10.38 | 9.74 | 9.93 | 750 | 7 422 |
| 23.08.2022 | 11.66 | 11.66 | 10.92 | 10.98 | 1 012 | 11 064 |
| 22.08.2022 | 12.48 | 12.66 | 11.74 | 11.76 | 2 161 | 25 793 |
| 19.08.2022 | 13.46 | 13.92 | 12.80 | 13.26 | 7 409 | 98 288 |
| 18.08.2022 | 14.76 | 14.80 | 13.22 | 14.10 | 1 357 | 19 276 |
| 17.08.2022 | 14.36 | 14.48 | 14.04 | 14.48 | 1 003 | 14 290 |
| 16.08.2022 | 15.94 | 17.14 | 15.94 | 17.02 | 668 | 11 085 |
| 11.08.2022 | 14.16 | 15.40 | 14.16 | 15.38 | 120 | 1 759 |
| 10.08.2022 | 13.08 | 13.90 | 13.08 | 13.90 | 784 | 10 821 |
| 09.08.2022 | 12.28 | 13.06 | 11.74 | 13.06 | 1 091 | 12 971 |
| 08.08.2022 | 11.70 | 11.86 | 11.70 | 11.86 | 20 | 236 |
| 05.08.2022 | 13.24 | 13.24 | 11.58 | 11.70 | 900 | 11 130 |
| 04.08.2022 | 11.68 | 14.38 | 11.68 | 12.44 | 10 866 | 145 691 |
| 03.08.2022 | 10.40 | 11.26 | 10.40 | 10.90 | 1 277 | 14 147 |
| 02.08.2022 | 10.04 | 10.44 | 10.04 | 10.44 | 301 | 3 022 |
| 01.08.2022 | 10.82 | 10.82 | 9.70 | 10.54 | 466 | 4 726 |
| 29.07.2022 | 9.45 | 10.40 | 9.45 | 10.40 | 657 | 6 511 |
| 28.07.2022 | 9.46 | 9.46 | 8.47 | 8.59 | 785 | 7 033 |
| 27.07.2022 | 9.75 | 9.75 | 9.30 | 9.35 | 330 | 3 112 |
| 26.07.2022 | 11.40 | 11.40 | 11.40 | 11.40 | 190 | 2 166 |
| 25.07.2022 | 12.64 | 12.72 | 11.86 | 11.86 | 1 209 | 14 921 |
| 22.07.2022 | 13.90 | 14.52 | 13.72 | 13.72 | 2 971 | 41 253 |
| 21.07.2022 | 14.22 | 14.22 | 13.64 | 13.64 | 130 | 1 831 |
| 20.07.2022 | 14.24 | 15.22 | 13.58 | 14.82 | 3 035 | 42 888 |
| 19.07.2022 | 11.26 | 12.40 | 11.18 | 12.40 | 503 | 5 799 |
| 18.07.2022 | 11.68 | 12.00 | 11.16 | 12.00 | 213 | 2 440 |
| 15.07.2022 | 11.06 | 12.36 | 11.06 | 11.26 | 1 645 | 19 441 |
| 14.07.2022 | 10.76 | 11.34 | 10.50 | 10.50 | 703 | 7 530 |
| 13.07.2022 | 11.66 | 12.24 | 10.72 | 11.12 | 201 | 2 293 |
| 12.07.2022 | 14.26 | 14.28 | 12.10 | 12.10 | 454 | 5 986 |
| 11.07.2022 | 14.08 | 15.38 | 14.08 | 15.38 | 142 | 2 051 |
| 06.07.2022 | 13.18 | 13.18 | 13.18 | 13.18 | 200 | 2 636 |
| 05.07.2022 | 8.30 | 8.64 | 8.30 | 8.64 | 500 | 4 218 |
| 04.07.2022 | 9.15 | 9.15 | 9.15 | 9.15 | 1 100 | 10 065 |
| 29.06.2022 | 11.28 | 11.28 | 11.28 | 11.28 | 1 000 | 11 280 |
| 21.06.2022 | 7.97 | 8.50 | 7.97 | 8.50 | 910 | 7 642 |
| 20.06.2022 | 7.62 | 7.95 | 7.62 | 7.95 | 235 | 1 824 |
| 17.06.2022 | 6.69 | 7.20 | 6.52 | 7.20 | 626 | 4 237 |
| 15.06.2022 | 6.66 | 6.66 | 6.66 | 6.66 | 800 | 5 328 |
| 10.06.2022 | 7.54 | 7.54 | 7.54 | 7.54 | 165 | 1 244 |
| 06.06.2022 | 10.22 | 10.22 | 10.22 | 10.22 | 700 | 7 154 |
| 01.06.2022 | 12.08 | 12.08 | 12.08 | 12.08 | 151 | 1 824 |
| 25.05.2022 | 9.60 | 9.60 | 9.60 | 9.60 | 151 | 1 450 |
| 24.05.2022 | 10.20 | 10.20 | 10.20 | 10.20 | 30 | 306 |
Biznesradar bez reklam? Sprawdź BR Plus
