Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ALE2
1.110.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.09.2022 | 6.21 | 7.39 | 6.21 | 7.34 | 1 800 | 11 778 |
| 23.09.2022 | 7.22 | 7.22 | 6.16 | 6.58 | 3 175 | 20 261 |
| 22.09.2022 | 7.99 | 8.06 | 7.85 | 8.06 | 170 | 1 346 |
| 21.09.2022 | 8.43 | 8.43 | 8.43 | 8.43 | 10 | 84 |
| 15.09.2022 | 7.91 | 8.65 | 7.91 | 8.65 | 500 | 4 163 |
| 14.09.2022 | 8.55 | 8.55 | 8.55 | 8.55 | 100 | 855 |
| 13.09.2022 | 8.74 | 9.95 | 8.68 | 8.68 | 2 560 | 22 553 |
| 12.09.2022 | 9.10 | 9.10 | 9.10 | 9.10 | 7 | 64 |
| 09.09.2022 | 8.57 | 9.42 | 8.52 | 8.70 | 6 235 | 55 702 |
| 08.09.2022 | 7.47 | 8.18 | 7.47 | 8.08 | 981 | 7 600 |
| 07.09.2022 | 7.02 | 7.02 | 7.02 | 7.02 | 150 | 1 053 |
| 06.09.2022 | 7.16 | 7.34 | 6.63 | 6.63 | 12 905 | 90 658 |
| 05.09.2022 | 6.60 | 6.77 | 6.22 | 6.32 | 11 513 | 73 429 |
| 02.09.2022 | 7.83 | 8.02 | 7.69 | 7.98 | 130 | 1 022 |
| 01.09.2022 | 7.10 | 7.10 | 7.10 | 7.10 | 704 | 4 998 |
| 31.08.2022 | 7.76 | 7.78 | 7.33 | 7.59 | 7 250 | 54 565 |
| 30.08.2022 | 7.78 | 8.02 | 7.32 | 7.32 | 1 065 | 7 900 |
| 29.08.2022 | 7.27 | 7.81 | 6.66 | 7.81 | 3 825 | 26 900 |
| 26.08.2022 | 8.70 | 9.10 | 8.14 | 8.75 | 16 027 | 135 789 |
| 25.08.2022 | 9.15 | 9.73 | 9.15 | 9.40 | 4 770 | 45 182 |
| 24.08.2022 | 9.29 | 9.44 | 8.03 | 8.07 | 3 329 | 28 682 |
| 23.08.2022 | 9.70 | 9.72 | 9.29 | 9.30 | 998 | 9 532 |
| 22.08.2022 | 10.44 | 11.26 | 9.82 | 10.24 | 7 433 | 77 639 |
| 19.08.2022 | 12.46 | 12.46 | 11.76 | 11.76 | 241 | 2 941 |
| 18.08.2022 | 13.08 | 14.16 | 12.34 | 13.12 | 7 226 | 91 328 |
| 17.08.2022 | 15.90 | 15.96 | 12.84 | 13.56 | 7 331 | 101 862 |
| 16.08.2022 | 15.68 | 16.78 | 15.52 | 15.52 | 2 434 | 38 075 |
| 12.08.2022 | 14.54 | 14.54 | 13.60 | 13.60 | 740 | 10 244 |
| 11.08.2022 | 13.00 | 15.20 | 12.82 | 14.40 | 13 860 | 194 842 |
| 10.08.2022 | 11.22 | 13.00 | 10.56 | 13.00 | 5 875 | 67 468 |
| 09.08.2022 | 11.00 | 11.96 | 11.00 | 11.70 | 1 652 | 19 399 |
| 08.08.2022 | 10.40 | 10.74 | 9.65 | 9.65 | 7 483 | 73 871 |
| 05.08.2022 | 10.80 | 10.80 | 10.06 | 10.58 | 512 | 5 487 |
| 04.08.2022 | 10.20 | 13.14 | 10.20 | 12.06 | 30 112 | 384 745 |
| 03.08.2022 | 9.64 | 9.64 | 9.24 | 9.26 | 6 094 | 56 634 |
| 02.08.2022 | 8.30 | 9.00 | 8.30 | 9.00 | 3 000 | 26 176 |
| 01.08.2022 | 9.40 | 9.40 | 8.38 | 8.86 | 16 405 | 144 437 |
| 29.07.2022 | 7.80 | 9.15 | 7.80 | 9.15 | 4 117 | 33 963 |
| 28.07.2022 | 7.70 | 7.84 | 6.95 | 6.99 | 5 571 | 42 130 |
| 27.07.2022 | 8.88 | 8.88 | 7.48 | 7.48 | 14 100 | 112 778 |
| 26.07.2022 | 10.60 | 10.60 | 8.80 | 9.04 | 13 902 | 135 867 |
| 25.07.2022 | 11.90 | 11.98 | 10.50 | 10.50 | 5 290 | 59 855 |
| 22.07.2022 | 11.94 | 14.00 | 11.90 | 12.84 | 3 600 | 46 490 |
| 21.07.2022 | 13.90 | 14.10 | 12.68 | 12.68 | 6 600 | 87 662 |
| 20.07.2022 | 12.68 | 14.90 | 12.68 | 14.02 | 18 628 | 267 080 |
| 19.07.2022 | 9.57 | 11.26 | 9.57 | 11.26 | 1 260 | 12 090 |
| 18.07.2022 | 11.04 | 11.20 | 9.65 | 11.16 | 3 551 | 36 573 |
| 15.07.2022 | 10.26 | 11.30 | 9.90 | 10.08 | 12 213 | 129 575 |
| 14.07.2022 | 9.61 | 10.48 | 9.00 | 9.36 | 22 246 | 208 887 |
| 13.07.2022 | 10.70 | 11.64 | 9.16 | 9.54 | 3 613 | 36 243 |
Biznesradar bez reklam? Sprawdź BR Plus
