Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ALE3
3.35+0.21(+6.69%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
