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 |
|---|---|---|---|---|---|---|
| 24.02.2023 | 5.33 | 5.33 | 5.33 | 5.33 | 335 | 1 786 |
| 23.02.2023 | 5.60 | 5.85 | 5.60 | 5.85 | 231 | 1 322 |
| 22.02.2023 | 4.66 | 4.66 | 4.66 | 4.66 | 77 | 359 |
| 21.02.2023 | 5.27 | 5.27 | 5.00 | 5.02 | 1 223 | 6 280 |
| 20.02.2023 | 5.85 | 6.00 | 5.85 | 6.00 | 550 | 3 293 |
| 17.02.2023 | 6.19 | 6.19 | 5.96 | 5.96 | 3 517 | 21 074 |
| 16.02.2023 | 6.74 | 6.74 | 6.38 | 6.38 | 600 | 4 004 |
| 15.02.2023 | 6.81 | 6.81 | 6.81 | 6.81 | 300 | 2 043 |
| 14.02.2023 | 6.90 | 6.90 | 6.84 | 6.84 | 100 | 687 |
| 13.02.2023 | 6.53 | 6.53 | 6.53 | 6.53 | 1 207 | 7 882 |
| 10.02.2023 | 7.29 | 7.40 | 6.37 | 6.51 | 5 348 | 36 273 |
| 09.02.2023 | 8.48 | 8.92 | 8.48 | 8.92 | 500 | 4 372 |
| 08.02.2023 | 8.78 | 9.10 | 8.65 | 8.65 | 567 | 5 079 |
| 07.02.2023 | 7.80 | 7.80 | 7.80 | 7.80 | 196 | 1 529 |
| 06.02.2023 | 8.37 | 8.37 | 8.37 | 8.37 | 129 | 1 080 |
| 03.02.2023 | 8.55 | 9.03 | 8.55 | 9.03 | 2 295 | 20 356 |
| 02.02.2023 | 7.64 | 8.31 | 7.64 | 8.20 | 553 | 4 504 |
| 01.02.2023 | 6.92 | 6.92 | 6.31 | 6.90 | 2 829 | 18 857 |
| 31.01.2023 | 6.82 | 7.39 | 6.70 | 7.39 | 1 970 | 13 640 |
| 30.01.2023 | 7.31 | 7.31 | 7.31 | 7.31 | 70 | 512 |
| 26.01.2023 | 6.92 | 7.59 | 6.92 | 7.30 | 5 873 | 43 318 |
| 25.01.2023 | 6.66 | 6.66 | 6.32 | 6.32 | 2 968 | 19 295 |
| 24.01.2023 | 7.62 | 7.62 | 6.77 | 6.77 | 1 476 | 10 604 |
| 23.01.2023 | 7.06 | 7.06 | 6.92 | 6.92 | 160 | 1 109 |
| 20.01.2023 | 6.63 | 6.92 | 6.47 | 6.52 | 10 062 | 65 600 |
| 19.01.2023 | 9.00 | 9.00 | 7.08 | 7.25 | 11 394 | 85 166 |
| 18.01.2023 | 9.88 | 11.00 | 9.88 | 11.00 | 457 | 4 720 |
| 17.01.2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10 | 101 |
| 16.01.2023 | 10.48 | 10.48 | 10.10 | 10.10 | 124 | 1 292 |
| 13.01.2023 | 9.22 | 9.74 | 8.95 | 9.74 | 7 274 | 69 766 |
| 12.01.2023 | 8.11 | 9.28 | 8.11 | 8.87 | 4 543 | 40 220 |
| 11.01.2023 | 7.04 | 7.07 | 7.04 | 7.07 | 130 | 917 |
| 10.01.2023 | 6.61 | 7.17 | 6.61 | 7.17 | 736 | 4 911 |
| 09.01.2023 | 6.16 | 6.94 | 6.16 | 6.94 | 3 201 | 20 655 |
| 05.01.2023 | 5.45 | 5.45 | 5.12 | 5.12 | 1 693 | 9 048 |
| 04.01.2023 | 5.53 | 5.53 | 5.15 | 5.15 | 810 | 4 306 |
| 03.01.2023 | 4.86 | 5.55 | 4.86 | 5.55 | 6 750 | 35 050 |
| 30.12.2022 | 4.49 | 4.49 | 4.24 | 4.24 | 1 000 | 4 365 |
| 29.12.2022 | 4.52 | 4.52 | 4.52 | 4.52 | 1 000 | 4 520 |
| 28.12.2022 | 4.21 | 4.21 | 4.21 | 4.21 | 3 504 | 14 752 |
| 27.12.2022 | 4.31 | 4.31 | 4.31 | 4.31 | 724 | 3 120 |
| 23.12.2022 | 4.42 | 4.51 | 4.36 | 4.51 | 2 000 | 8 914 |
| 22.12.2022 | 4.91 | 4.92 | 4.61 | 4.61 | 3 906 | 18 940 |
| 21.12.2022 | 4.13 | 4.70 | 4.13 | 4.70 | 5 876 | 26 169 |
| 20.12.2022 | 3.97 | 3.98 | 3.97 | 3.98 | 1 035 | 4 119 |
| 16.12.2022 | 4.14 | 4.14 | 3.86 | 4.00 | 2 819 | 11 453 |
| 15.12.2022 | 4.82 | 4.82 | 4.37 | 4.37 | 634 | 2 829 |
| 13.12.2022 | 4.47 | 5.20 | 4.47 | 5.20 | 1 000 | 4 835 |
| 12.12.2022 | 4.46 | 4.46 | 4.46 | 4.46 | 863 | 3 849 |
| 09.12.2022 | 4.22 | 4.22 | 4.06 | 4.08 | 4 288 | 17 668 |
Biznesradar bez reklam? Sprawdź BR Plus
