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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.03.2024 | 8.61 | 9.07 | 8.61 | 9.07 | 107 | 939 |
| 21.03.2024 | 7.87 | 8.51 | 7.86 | 8.51 | 3 848 | 30 951 |
| 20.03.2024 | 7.83 | 7.83 | 7.42 | 7.42 | 1 071 | 8 083 |
| 19.03.2024 | 8.53 | 8.71 | 7.30 | 7.40 | 802 | 5 907 |
| 18.03.2024 | 7.77 | 8.14 | 7.77 | 8.14 | 764 | 5 937 |
| 15.03.2024 | 7.47 | 9.39 | 7.47 | 9.39 | 9 230 | 74 340 |
| 14.03.2024 | 8.08 | 8.08 | 6.92 | 6.92 | 5 098 | 40 047 |
| 13.03.2024 | 6.80 | 6.80 | 6.66 | 6.75 | 1 208 | 8 059 |
| 12.03.2024 | 7.43 | 7.47 | 7.43 | 7.47 | 8 | 60 |
| 11.03.2024 | 7.06 | 7.15 | 7.02 | 7.12 | 4 324 | 30 842 |
| 08.03.2024 | 7.14 | 7.68 | 6.76 | 7.68 | 1 254 | 8 643 |
| 07.03.2024 | 6.59 | 7.15 | 6.58 | 6.92 | 1 076 | 7 141 |
| 06.03.2024 | 7.12 | 7.19 | 7.12 | 7.19 | 3 | 21 |
| 05.03.2024 | 6.93 | 7.06 | 6.93 | 7.06 | 225 | 1 563 |
| 04.03.2024 | 7.32 | 7.32 | 7.10 | 7.10 | 4 646 | 33 939 |
| 01.03.2024 | 9.07 | 9.07 | 8.05 | 8.05 | 275 | 2 215 |
| 29.02.2024 | 9.12 | 9.12 | 8.62 | 8.73 | 424 | 3 701 |
| 28.02.2024 | 9.27 | 9.45 | 8.93 | 8.93 | 746 | 6 798 |
| 27.02.2024 | 10.18 | 10.78 | 10.18 | 10.70 | 8 | 85 |
| 26.02.2024 | 9.99 | 10.10 | 9.99 | 10.10 | 3 | 30 |
| 23.02.2024 | 10.70 | 10.70 | 9.49 | 9.49 | 3 834 | 38 854 |
| 22.02.2024 | 8.28 | 9.86 | 8.28 | 9.69 | 3 047 | 29 385 |
| 21.02.2024 | 7.82 | 8.20 | 7.82 | 8.20 | 201 | 1 572 |
| 20.02.2024 | 9.16 | 9.16 | 9.16 | 9.16 | 1 | 9 |
| 19.02.2024 | 8.83 | 9.11 | 8.68 | 9.11 | 170 | 1 479 |
| 15.02.2024 | 8.99 | 9.04 | 8.99 | 9.04 | 2 | 18 |
| 14.02.2024 | 8.37 | 8.76 | 8.37 | 8.76 | 3 | 26 |
| 13.02.2024 | 9.36 | 9.71 | 8.03 | 8.20 | 452 | 3 893 |
| 12.02.2024 | 8.71 | 9.05 | 8.71 | 9.05 | 40 | 358 |
| 09.02.2024 | 8.50 | 8.62 | 8.50 | 8.62 | 2 | 17 |
| 08.02.2024 | 8.28 | 8.41 | 8.28 | 8.41 | 2 | 17 |
| 07.02.2024 | 7.72 | 8.07 | 7.72 | 7.92 | 7 531 | 58 934 |
| 06.02.2024 | 7.58 | 7.66 | 7.58 | 7.66 | 2 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus
