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 |
|---|---|---|---|---|---|---|
| 08.10.2024 | 2.23 | 2.23 | 2.23 | 2.23 | 3 498 | 7 801 |
| 07.10.2024 | 2.25 | 2.25 | 2.25 | 2.25 | 900 | 2 025 |
| 04.10.2024 | 2.35 | 2.39 | 2.35 | 2.36 | 2 150 | 5 100 |
| 30.09.2024 | 2.65 | 2.65 | 2.48 | 2.48 | 1 269 | 3 154 |
| 27.09.2024 | 2.95 | 2.95 | 2.95 | 2.95 | 1 525 | 4 499 |
| 26.09.2024 | 2.92 | 2.92 | 2.83 | 2.83 | 2 403 | 6 875 |
| 25.09.2024 | 3.06 | 3.06 | 3.00 | 3.00 | 5 900 | 17 931 |
| 24.09.2024 | 3.03 | 3.05 | 3.01 | 3.01 | 83 500 | 253 563 |
| 23.09.2024 | 2.70 | 2.92 | 2.70 | 2.92 | 23 929 | 69 216 |
| 20.09.2024 | 2.90 | 2.90 | 2.71 | 2.82 | 113 077 | 323 784 |
| 19.09.2024 | 2.80 | 2.98 | 2.45 | 2.76 | 40 269 | 107 984 |
| 05.09.2024 | 3.43 | 3.43 | 3.43 | 3.43 | 35 | 120 |
| 27.08.2024 | 3.75 | 3.75 | 3.75 | 3.75 | 100 | 375 |
| 20.08.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 200 | 800 |
| 16.08.2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4 000 | 18 120 |
| 23.07.2024 | 3.01 | 3.01 | 3.01 | 3.01 | 4 000 | 12 040 |
| 17.07.2024 | 2.94 | 2.94 | 2.94 | 2.94 | 412 | 1 211 |
| 15.07.2024 | 3.54 | 3.75 | 3.53 | 3.75 | 15 204 | 53 743 |
| 04.07.2024 | 3.58 | 3.58 | 3.58 | 3.58 | 4 000 | 14 320 |
| 01.07.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 1 905 | 8 096 |
| 27.06.2024 | 4.84 | 4.84 | 4.84 | 4.84 | 412 | 1 994 |
| 24.06.2024 | 4.26 | 4.26 | 4.26 | 4.26 | 100 | 426 |
| 19.06.2024 | 4.05 | 4.05 | 4.05 | 4.05 | 100 | 405 |
| 18.06.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 300 | 1 230 |
| 14.06.2024 | 3.94 | 3.94 | 3.94 | 3.94 | 300 | 1 182 |
| 12.06.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 300 | 1 290 |
| 11.06.2024 | 3.99 | 4.08 | 3.99 | 4.08 | 19 301 | 77 257 |
| 29.05.2024 | 5.12 | 5.12 | 5.12 | 5.12 | 50 | 256 |
| 23.05.2024 | 5.44 | 6.15 | 5.44 | 6.15 | 3 099 | 17 125 |
| 21.05.2024 | 4.44 | 4.48 | 4.44 | 4.48 | 7 271 | 32 388 |
| 17.05.2024 | 5.10 | 5.20 | 5.07 | 5.20 | 5 500 | 28 061 |
| 16.05.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 100 | 500 |
| 15.05.2024 | 4.53 | 4.88 | 4.53 | 4.88 | 950 | 4 409 |
| 13.05.2024 | 4.90 | 4.90 | 4.82 | 4.82 | 6 516 | 31 807 |
| 10.05.2024 | 4.55 | 4.85 | 4.55 | 4.85 | 290 | 1 384 |
| 09.05.2024 | 4.32 | 4.44 | 4.32 | 4.44 | 600 | 2 616 |
| 07.05.2024 | 4.27 | 4.27 | 3.94 | 3.97 | 276 | 1 123 |
| 06.05.2024 | 3.92 | 4.45 | 3.92 | 4.34 | 1 950 | 7 887 |
| 02.05.2024 | 3.33 | 3.33 | 3.23 | 3.23 | 2 126 | 6 927 |
| 26.04.2024 | 2.90 | 3.19 | 2.90 | 3.19 | 1 715 | 5 076 |
| 25.04.2024 | 2.83 | 2.83 | 2.62 | 2.67 | 9 325 | 26 162 |
| 24.04.2024 | 2.71 | 2.90 | 2.71 | 2.90 | 1 305 | 3 653 |
| 23.04.2024 | 3.04 | 3.07 | 2.91 | 2.95 | 163 540 | 492 189 |
| 22.04.2024 | 2.92 | 3.21 | 2.92 | 3.01 | 7 439 | 23 029 |
| 18.04.2024 | 2.84 | 2.94 | 2.64 | 2.94 | 162 594 | 460 000 |
| 17.04.2024 | 2.89 | 2.94 | 2.58 | 2.62 | 6 429 | 18 036 |
| 16.04.2024 | 2.22 | 2.36 | 2.19 | 2.36 | 5 811 | 13 452 |
| 15.04.2024 | 2.32 | 2.39 | 2.32 | 2.39 | 1 400 | 3 325 |
| 12.04.2024 | 2.37 | 2.37 | 2.36 | 2.36 | 1 100 | 2 597 |
| 11.04.2024 | 2.50 | 2.56 | 2.50 | 2.56 | 5 389 | 13 790 |
Biznesradar bez reklam? Sprawdź BR Plus
