Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ALE3
2.71+0.30(+12.45%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 2.43 | 2.43 | 2.43 | 2.43 | 3 300 | 8 019 |
| 18.11.2024 | 2.71 | 2.71 | 2.52 | 2.61 | 11 250 | 29 209 |
| 15.11.2024 | 3.39 | 3.39 | 3.26 | 3.26 | 3 200 | 10 601 |
| 14.11.2024 | 3.77 | 3.77 | 2.40 | 3.46 | 736 | 2 344 |
| 30.10.2024 | 8.07 | 8.07 | 8.07 | 8.07 | 2 000 | 16 140 |
| 23.10.2024 | 6.28 | 6.28 | 6.28 | 6.28 | 600 | 3 768 |
| 18.10.2024 | 6.88 | 6.88 | 6.88 | 6.88 | 350 | 2 408 |
| 17.10.2024 | 7.44 | 7.44 | 6.88 | 6.88 | 2 000 | 14 544 |
| 15.10.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 140 | 965 |
| 14.10.2024 | 7.17 | 7.17 | 7.17 | 7.17 | 350 | 2 510 |
| 11.10.2024 | 7.08 | 7.34 | 7.08 | 7.34 | 1 695 | 12 280 |
| 10.10.2024 | 7.02 | 7.02 | 7.02 | 7.02 | 495 | 3 475 |
| 03.10.2024 | 6.28 | 6.87 | 6.28 | 6.87 | 878 | 5 691 |
| 02.10.2024 | 7.35 | 7.35 | 7.35 | 7.35 | 578 | 4 248 |
| 27.09.2024 | 8.45 | 8.45 | 8.14 | 8.14 | 540 | 4 408 |
| 26.09.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 240 | 2 040 |
| 25.09.2024 | 8.46 | 8.83 | 8.46 | 8.71 | 2 130 | 18 383 |
| 24.09.2024 | 8.67 | 8.67 | 8.56 | 8.56 | 8 797 | 75 695 |
| 23.09.2024 | 8.37 | 8.40 | 8.37 | 8.40 | 2 168 | 18 161 |
| 20.09.2024 | 8.04 | 8.10 | 8.04 | 8.10 | 4 000 | 32 280 |
| 19.09.2024 | 8.30 | 8.74 | 6.97 | 7.70 | 11 529 | 92 317 |
| 16.09.2024 | 10.68 | 10.68 | 10.68 | 10.68 | 401 | 4 283 |
| 10.09.2024 | 9.13 | 9.13 | 9.13 | 9.13 | 381 | 3 479 |
| 09.09.2024 | 9.02 | 9.02 | 9.02 | 9.02 | 441 | 3 978 |
| 02.09.2024 | 10.44 | 10.44 | 10.44 | 10.44 | 477 | 4 980 |
| 30.08.2024 | 10.96 | 10.96 | 10.96 | 10.96 | 454 | 4 976 |
| 28.08.2024 | 10.92 | 10.92 | 10.92 | 10.92 | 60 | 655 |
| 27.08.2024 | 10.48 | 10.48 | 10.48 | 10.48 | 60 | 629 |
| 23.08.2024 | 11.38 | 11.38 | 11.38 | 11.38 | 437 | 4 973 |
| 21.08.2024 | 10.68 | 11.12 | 10.68 | 11.12 | 126 | 1 373 |
| 16.08.2024 | 13.16 | 13.16 | 13.16 | 13.16 | 908 | 11 949 |
| 08.08.2024 | 8.23 | 9.61 | 8.23 | 9.45 | 842 | 7 054 |
| 07.08.2024 | 8.72 | 8.79 | 8.72 | 8.79 | 674 | 5 884 |
| 06.08.2024 | 9.14 | 9.14 | 9.14 | 9.14 | 740 | 6 764 |
| 05.08.2024 | 8.12 | 8.12 | 8.12 | 8.12 | 4 000 | 32 480 |
| 02.08.2024 | 8.98 | 8.98 | 8.98 | 8.98 | 2 819 | 25 315 |
| 31.07.2024 | 10.12 | 10.12 | 10.12 | 10.12 | 3 000 | 30 360 |
| 30.07.2024 | 10.16 | 10.60 | 9.75 | 9.75 | 2 950 | 31 159 |
| 29.07.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 1 | 10 |
| 26.07.2024 | 8.98 | 9.24 | 8.98 | 9.24 | 11 | 99 |
| 22.07.2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8 | 74 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
