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 |
|---|---|---|---|---|---|---|
| 07.12.2022 | 4.30 | 4.32 | 4.29 | 4.32 | 15 219 | 65 650 |
| 05.12.2022 | 4.12 | 4.12 | 3.95 | 3.95 | 3 560 | 14 296 |
| 02.12.2022 | 3.42 | 3.62 | 3.42 | 3.59 | 2 978 | 10 378 |
| 01.12.2022 | 3.37 | 3.44 | 3.17 | 3.37 | 3 763 | 12 266 |
| 30.11.2022 | 3.69 | 3.69 | 2.89 | 3.00 | 10 541 | 33 325 |
| 29.11.2022 | 3.97 | 4.10 | 3.38 | 3.43 | 12 335 | 45 568 |
| 28.11.2022 | 4.32 | 4.50 | 4.14 | 4.22 | 7 647 | 32 750 |
| 25.11.2022 | 5.18 | 5.18 | 5.18 | 5.18 | 300 | 1 554 |
| 24.11.2022 | 4.49 | 5.03 | 4.49 | 5.03 | 5 505 | 26 163 |
| 23.11.2022 | 4.31 | 4.31 | 3.84 | 4.29 | 5 845 | 23 747 |
| 22.11.2022 | 3.95 | 4.03 | 3.95 | 4.03 | 2 100 | 8 388 |
| 21.11.2022 | 3.85 | 3.89 | 3.76 | 3.86 | 2 100 | 8 104 |
| 18.11.2022 | 4.56 | 4.85 | 4.36 | 4.64 | 6 510 | 30 259 |
| 17.11.2022 | 5.39 | 5.39 | 5.09 | 5.27 | 800 | 4 224 |
| 16.11.2022 | 6.28 | 6.28 | 5.49 | 5.49 | 9 935 | 55 446 |
| 15.11.2022 | 6.28 | 6.91 | 6.28 | 6.91 | 4 006 | 25 988 |
| 14.11.2022 | 6.55 | 6.66 | 5.96 | 6.00 | 10 075 | 62 195 |
| 10.11.2022 | 4.44 | 6.07 | 4.44 | 5.86 | 2 794 | 16 422 |
| 09.11.2022 | 5.31 | 5.49 | 4.66 | 4.66 | 2 695 | 14 336 |
| 08.11.2022 | 4.75 | 5.15 | 4.75 | 5.15 | 2 044 | 10 035 |
| 07.11.2022 | 4.47 | 4.56 | 4.10 | 4.15 | 11 042 | 45 870 |
| 04.11.2022 | 4.78 | 5.34 | 4.17 | 4.21 | 12 547 | 63 161 |
| 03.11.2022 | 4.18 | 4.26 | 4.09 | 4.26 | 15 598 | 64 151 |
| 02.11.2022 | 4.32 | 4.32 | 4.00 | 4.00 | 3 745 | 16 146 |
| 31.10.2022 | 3.97 | 4.10 | 3.97 | 4.00 | 1 921 | 7 662 |
| 28.10.2022 | 3.01 | 3.66 | 2.98 | 3.48 | 25 487 | 88 607 |
| 27.10.2022 | 3.18 | 3.52 | 3.18 | 3.52 | 3 210 | 11 131 |
| 26.10.2022 | 3.00 | 3.22 | 3.00 | 3.17 | 33 385 | 103 714 |
| 25.10.2022 | 2.48 | 2.75 | 2.48 | 2.75 | 15 800 | 42 693 |
| 24.10.2022 | 2.44 | 2.45 | 2.40 | 2.45 | 3 170 | 7 738 |
| 21.10.2022 | 2.34 | 2.34 | 2.34 | 2.34 | 300 | 702 |
| 20.10.2022 | 2.27 | 2.47 | 1.95 | 2.47 | 2 644 | 5 602 |
| 19.10.2022 | 2.42 | 2.45 | 2.30 | 2.30 | 16 000 | 38 900 |
| 18.10.2022 | 2.73 | 2.84 | 2.62 | 2.84 | 47 646 | 125 529 |
| 17.10.2022 | 2.35 | 2.54 | 2.24 | 2.54 | 5 047 | 11 949 |
| 14.10.2022 | 1.80 | 2.27 | 1.80 | 2.27 | 52 253 | 111 363 |
| 13.10.2022 | 2.00 | 2.00 | 1.64 | 1.77 | 10 752 | 19 154 |
| 12.10.2022 | 2.25 | 2.25 | 1.98 | 2.03 | 6 599 | 13 689 |
| 11.10.2022 | 2.10 | 2.23 | 2.10 | 2.23 | 1 200 | 2 546 |
| 10.10.2022 | 2.50 | 2.50 | 2.26 | 2.43 | 4 500 | 10 642 |
| 07.10.2022 | 2.77 | 2.77 | 2.50 | 2.51 | 14 385 | 37 236 |
| 06.10.2022 | 3.00 | 3.06 | 2.84 | 2.84 | 16 053 | 46 413 |
| 05.10.2022 | 3.08 | 3.08 | 3.08 | 3.08 | 2 034 | 6 265 |
| 04.10.2022 | 3.66 | 3.72 | 3.60 | 3.60 | 3 870 | 14 220 |
| 03.10.2022 | 3.16 | 3.20 | 3.00 | 3.15 | 3 410 | 10 606 |
| 30.09.2022 | 3.60 | 3.60 | 3.09 | 3.52 | 6 875 | 23 189 |
| 29.09.2022 | 5.23 | 5.23 | 3.80 | 3.80 | 4 658 | 20 290 |
| 28.09.2022 | 7.37 | 7.37 | 6.74 | 6.80 | 1 100 | 7 766 |
| 27.09.2022 | 7.27 | 7.65 | 7.27 | 7.65 | 2 495 | 18 183 |
| 26.09.2022 | 6.21 | 7.39 | 6.21 | 7.34 | 1 800 | 11 778 |
Biznesradar bez reklam? Sprawdź BR Plus
