Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ALE2
1.08+0.06(+5.88%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
12.07.2022 | 12.40 | 13.48 | 11.16 | 11.30 | 11 199 | 136 056 |
11.07.2022 | 14.88 | 15.60 | 14.62 | 15.60 | 655 | 9 761 |
08.07.2022 | 15.92 | 15.92 | 13.98 | 14.56 | 700 | 10 262 |
07.07.2022 | 14.32 | 15.80 | 14.32 | 15.80 | 529 | 8 017 |
06.07.2022 | 9.50 | 14.00 | 9.50 | 13.92 | 13 743 | 177 686 |
05.07.2022 | 7.78 | 8.53 | 7.04 | 8.53 | 5 744 | 43 340 |
04.07.2022 | 8.70 | 8.70 | 8.10 | 8.10 | 600 | 5 073 |
01.07.2022 | 10.90 | 10.96 | 8.69 | 8.71 | 9 174 | 88 538 |
30.06.2022 | 9.66 | 10.08 | 9.66 | 9.68 | 450 | 4 394 |
29.06.2022 | 9.13 | 10.80 | 9.10 | 9.98 | 4 513 | 43 515 |
28.06.2022 | 11.40 | 11.40 | 10.00 | 10.00 | 9 850 | 101 013 |
27.06.2022 | 10.10 | 10.10 | 10.10 | 10.10 | 85 | 859 |
24.06.2022 | 9.19 | 9.69 | 9.16 | 9.36 | 1 300 | 12 110 |
23.06.2022 | 7.33 | 8.22 | 7.33 | 8.22 | 3 342 | 26 942 |
22.06.2022 | 7.50 | 7.90 | 7.50 | 7.90 | 3 950 | 30 528 |
21.06.2022 | 7.09 | 7.75 | 7.05 | 7.75 | 8 450 | 61 533 |
20.06.2022 | 6.60 | 6.60 | 6.60 | 6.60 | 310 | 2 046 |
17.06.2022 | 5.35 | 6.03 | 5.35 | 6.03 | 2 340 | 13 125 |
15.06.2022 | 5.09 | 5.50 | 4.60 | 5.50 | 5 342 | 26 105 |
14.06.2022 | 5.75 | 5.75 | 4.89 | 4.89 | 8 330 | 42 817 |
13.06.2022 | 5.88 | 5.88 | 5.13 | 5.25 | 4 195 | 22 798 |
10.06.2022 | 6.24 | 6.89 | 6.24 | 6.33 | 2 500 | 16 083 |
09.06.2022 | 6.80 | 6.97 | 6.37 | 6.46 | 2 000 | 13 177 |
08.06.2022 | 8.49 | 8.49 | 7.12 | 7.31 | 700 | 5 284 |
07.06.2022 | 8.44 | 8.44 | 8.17 | 8.17 | 580 | 4 874 |
03.06.2022 | 11.74 | 11.74 | 9.40 | 9.40 | 1 306 | 14 121 |
02.06.2022 | 11.06 | 11.12 | 10.62 | 11.12 | 1 576 | 16 976 |
01.06.2022 | 12.20 | 12.20 | 10.86 | 10.86 | 900 | 10 430 |
31.05.2022 | 12.92 | 12.92 | 12.92 | 12.92 | 555 | 7 171 |
30.05.2022 | 13.36 | 13.62 | 12.78 | 12.78 | 400 | 5 338 |
27.05.2022 | 11.48 | 13.26 | 11.48 | 13.26 | 1 035 | 13 293 |
26.05.2022 | 8.21 | 9.65 | 7.54 | 9.65 | 700 | 5 759 |
20.05.2022 | 13.14 | 13.14 | 13.14 | 13.14 | 100 | 1 314 |
19.05.2022 | 11.24 | 11.24 | 11.24 | 11.24 | 100 | 1 124 |
Biznesradar bez reklam? Sprawdź BR Plus