Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ALE3
10.84+0.30(+2.85%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.07.2024 | 10.84 | 10.84 | 10.84 | 10.84 | 1 | 11 |
10.07.2024 | 10.40 | 10.52 | 10.40 | 10.52 | 11 | 115 |
09.07.2024 | 9.95 | 9.95 | 9.95 | 9.95 | 500 | 4 975 |
08.07.2024 | 9.63 | 9.97 | 9.63 | 9.97 | 25 | 244 |
05.07.2024 | 10.82 | 10.82 | 10.82 | 10.82 | 5 | 54 |
04.07.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10 | 102 |
03.07.2024 | 10.98 | 11.10 | 10.64 | 10.82 | 70 | 758 |
02.07.2024 | 11.06 | 11.06 | 10.58 | 10.58 | 25 | 272 |
28.06.2024 | 12.42 | 12.42 | 12.42 | 12.42 | 50 | 621 |
27.06.2024 | 12.76 | 12.76 | 12.76 | 12.76 | 548 | 6 992 |
26.06.2024 | 12.78 | 12.78 | 12.78 | 12.78 | 4 | 51 |
18.06.2024 | 11.84 | 11.84 | 11.84 | 11.84 | 100 | 1 184 |
17.06.2024 | 11.98 | 11.98 | 11.76 | 11.76 | 1 100 | 13 156 |
12.06.2024 | 11.74 | 12.14 | 11.74 | 12.14 | 370 | 4 418 |
07.06.2024 | 11.98 | 11.98 | 11.98 | 11.98 | 75 | 899 |
05.06.2024 | 12.82 | 12.82 | 12.82 | 12.82 | 3 | 38 |
29.05.2024 | 14.86 | 14.86 | 14.86 | 14.86 | 1 500 | 22 290 |
23.05.2024 | 15.16 | 17.30 | 15.16 | 16.02 | 2 210 | 35 450 |
21.05.2024 | 14.12 | 14.44 | 13.22 | 13.22 | 660 | 9 097 |
20.05.2024 | 15.26 | 15.26 | 12.30 | 13.96 | 2 150 | 28 044 |
15.05.2024 | 13.14 | 13.14 | 12.98 | 12.98 | 850 | 11 114 |
14.05.2024 | 13.00 | 13.48 | 13.00 | 13.38 | 650 | 8 569 |
13.05.2024 | 13.70 | 14.28 | 13.70 | 14.28 | 163 | 2 241 |
10.05.2024 | 12.76 | 13.86 | 12.76 | 13.44 | 307 | 4 059 |
09.05.2024 | 11.84 | 12.28 | 11.84 | 12.28 | 95 | 1 141 |
08.05.2024 | 11.54 | 11.54 | 11.54 | 11.54 | 115 | 1 327 |
07.05.2024 | 12.38 | 12.38 | 11.28 | 11.28 | 110 | 1 351 |
06.05.2024 | 10.36 | 11.44 | 10.36 | 11.44 | 1 100 | 11 666 |
02.05.2024 | 9.35 | 9.35 | 9.35 | 9.35 | 250 | 2 338 |
29.04.2024 | 8.74 | 9.24 | 8.74 | 9.24 | 1 342 | 12 229 |
26.04.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 350 | 2 905 |
25.04.2024 | 7.52 | 7.58 | 7.37 | 7.58 | 2 650 | 19 784 |
23.04.2024 | 8.93 | 8.93 | 8.63 | 8.63 | 600 | 5 208 |
22.04.2024 | 9.01 | 9.11 | 9.01 | 9.11 | 4 100 | 37 241 |
18.04.2024 | 7.25 | 7.90 | 7.25 | 7.90 | 1 741 | 13 509 |
17.04.2024 | 8.05 | 8.49 | 7.35 | 7.47 | 1 845 | 14 985 |
16.04.2024 | 6.41 | 6.88 | 6.23 | 6.76 | 5 111 | 33 272 |
15.04.2024 | 6.78 | 6.95 | 6.58 | 6.58 | 1 352 | 9 020 |
12.04.2024 | 6.67 | 6.67 | 6.54 | 6.54 | 654 | 4 336 |
11.04.2024 | 6.81 | 7.40 | 6.81 | 7.40 | 16 292 | 118 063 |
10.04.2024 | 6.60 | 6.60 | 6.59 | 6.59 | 8 846 | 58 375 |
09.04.2024 | 6.97 | 7.06 | 6.97 | 7.06 | 848 | 5 987 |
08.04.2024 | 6.69 | 6.69 | 6.69 | 6.69 | 1 | 7 |
05.04.2024 | 6.94 | 6.94 | 6.43 | 6.62 | 14 045 | 91 484 |
04.04.2024 | 7.28 | 7.64 | 7.22 | 7.22 | 1 213 | 8 783 |
03.04.2024 | 7.87 | 7.87 | 7.87 | 7.87 | 320 | 2 518 |
02.04.2024 | 7.78 | 7.78 | 7.57 | 7.78 | 8 522 | 65 112 |
28.03.2024 | 8.65 | 8.78 | 8.65 | 8.78 | 2 | 17 |
26.03.2024 | 7.74 | 8.04 | 7.62 | 8.04 | 272 | 2 073 |
25.03.2024 | 7.52 | 7.66 | 7.52 | 7.66 | 271 | 2 038 |
Biznesradar bez reklam? Sprawdź BR Plus