Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ALE3
1.78-0.03(-1.66%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.01.2025 | 1.77 | 1.78 | 1.77 | 1.78 | 2 276 | 4 040 |
| 17.01.2025 | 1.52 | 1.74 | 1.52 | 1.74 | 8 504 | 13 036 |
| 16.01.2025 | 1.73 | 1.75 | 1.68 | 1.75 | 4 227 | 7 101 |
| 15.01.2025 | 1.65 | 1.71 | 1.65 | 1.71 | 502 | 858 |
| 14.01.2025 | 1.58 | 1.62 | 1.57 | 1.57 | 2 797 | 4 391 |
| 13.01.2025 | 1.66 | 1.66 | 1.51 | 1.51 | 11 996 | 18 784 |
| 10.01.2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1 640 | 2 963 |
| 09.01.2025 | 1.84 | 1.86 | 1.84 | 1.86 | 8 384 | 15 454 |
| 07.01.2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2 000 | 4 180 |
| 03.01.2025 | 2.12 | 2.18 | 2.06 | 2.06 | 5 001 | 10 510 |
| 02.01.2025 | 2.11 | 2.20 | 2.11 | 2.20 | 1 002 | 2 204 |
| 30.12.2024 | 1.96 | 1.96 | 1.96 | 1.96 | 5 500 | 10 780 |
| 27.12.2024 | 2.03 | 2.11 | 2.03 | 2.11 | 5 153 | 10 492 |
| 13.12.2024 | 2.58 | 2.63 | 2.58 | 2.63 | 2 000 | 5 210 |
| 09.12.2024 | 3.05 | 3.05 | 3.05 | 3.05 | 978 | 2 983 |
| 05.12.2024 | 3.06 | 3.06 | 3.06 | 3.06 | 500 | 1 530 |
| 04.12.2024 | 2.94 | 3.02 | 2.94 | 3.02 | 3 200 | 9 448 |
| 03.12.2024 | 2.75 | 2.75 | 2.75 | 2.75 | 180 | 495 |
| 02.12.2024 | 2.89 | 2.89 | 2.89 | 2.89 | 689 | 1 991 |
| 25.11.2024 | 2.82 | 2.82 | 2.82 | 2.82 | 11 750 | 33 135 |
| 22.11.2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2 130 | 6 049 |
| 21.11.2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2 200 | 5 962 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
