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 |
|---|---|---|---|---|---|---|
| 05.02.2024 | 7.80 | 8.03 | 7.27 | 7.27 | 14 904 | 112 721 |
| 02.02.2024 | 8.23 | 8.53 | 7.40 | 7.42 | 7 476 | 55 697 |
| 01.02.2024 | 7.47 | 8.17 | 7.47 | 8.15 | 9 317 | 73 684 |
| 31.01.2024 | 7.17 | 7.39 | 7.17 | 7.39 | 290 | 2 086 |
| 30.01.2024 | 7.24 | 7.24 | 7.24 | 7.24 | 9 | 65 |
| 29.01.2024 | 7.07 | 7.11 | 7.07 | 7.11 | 7 086 | 50 201 |
| 26.01.2024 | 6.90 | 7.30 | 6.89 | 7.30 | 7 328 | 50 539 |
| 25.01.2024 | 7.95 | 7.95 | 7.21 | 7.58 | 124 | 945 |
| 24.01.2024 | 7.25 | 7.61 | 7.25 | 7.61 | 151 | 1 116 |
| 23.01.2024 | 7.19 | 7.20 | 6.87 | 7.08 | 1 650 | 11 675 |
| 22.01.2024 | 7.71 | 7.87 | 7.30 | 7.30 | 1 813 | 13 669 |
| 19.01.2024 | 7.90 | 8.50 | 7.84 | 8.50 | 10 102 | 81 294 |
| 18.01.2024 | 7.66 | 7.66 | 7.66 | 7.66 | 1 | 8 |
| 17.01.2024 | 7.54 | 7.54 | 7.38 | 7.38 | 770 | 5 747 |
| 16.01.2024 | 8.28 | 8.60 | 7.87 | 7.87 | 1 441 | 11 673 |
| 15.01.2024 | 8.80 | 8.80 | 8.24 | 8.40 | 5 383 | 46 158 |
| 12.01.2024 | 9.54 | 10.48 | 9.54 | 10.48 | 859 | 8 559 |
| 11.01.2024 | 9.31 | 9.92 | 9.18 | 9.18 | 1 443 | 13 376 |
| 10.01.2024 | 8.38 | 9.01 | 8.38 | 9.01 | 3 073 | 26 956 |
| 09.01.2024 | 7.90 | 7.90 | 7.90 | 7.90 | 1 260 | 9 954 |
| 05.01.2024 | 7.39 | 7.39 | 7.39 | 7.39 | 150 | 1 109 |
| 04.01.2024 | 8.27 | 8.27 | 7.51 | 7.75 | 1 234 | 9 410 |
| 03.01.2024 | 7.74 | 8.14 | 7.47 | 8.14 | 11 959 | 91 735 |
| 02.01.2024 | 9.82 | 9.82 | 9.20 | 9.20 | 9 588 | 93 161 |
| 28.12.2023 | 12.42 | 12.70 | 12.42 | 12.70 | 2 | 25 |
| 27.12.2023 | 11.94 | 11.94 | 11.94 | 11.94 | 1 | 12 |
| 21.12.2023 | 11.60 | 11.60 | 11.60 | 11.60 | 200 | 2 320 |
| 19.12.2023 | 12.76 | 13.06 | 12.76 | 13.06 | 110 | 1 407 |
| 18.12.2023 | 11.82 | 12.84 | 11.82 | 12.84 | 160 | 1 935 |
| 15.12.2023 | 11.22 | 14.10 | 11.20 | 13.44 | 2 686 | 33 288 |
| 14.12.2023 | 10.62 | 10.62 | 10.26 | 10.60 | 716 | 7 351 |
| 13.12.2023 | 9.06 | 9.15 | 9.06 | 9.15 | 1 363 | 12 471 |
| 11.12.2023 | 8.21 | 8.33 | 8.17 | 8.17 | 301 | 2 467 |
| 08.12.2023 | 8.84 | 8.84 | 8.84 | 8.84 | 500 | 4 420 |
| 07.12.2023 | 8.06 | 8.06 | 8.06 | 8.06 | 372 | 2 998 |
| 06.12.2023 | 8.49 | 8.49 | 8.49 | 8.49 | 620 | 5 264 |
| 05.12.2023 | 8.55 | 8.55 | 8.34 | 8.47 | 302 | 2 546 |
| 04.12.2023 | 7.90 | 8.04 | 7.62 | 7.62 | 505 | 3 931 |
| 01.12.2023 | 7.41 | 7.77 | 6.99 | 7.77 | 405 | 2 920 |
| 30.11.2023 | 7.62 | 7.62 | 7.21 | 7.21 | 804 | 5 921 |
| 29.11.2023 | 7.69 | 7.80 | 7.36 | 7.51 | 506 | 3 725 |
| 27.11.2023 | 8.49 | 8.49 | 7.69 | 7.69 | 59 | 455 |
| 24.11.2023 | 8.26 | 8.26 | 8.26 | 8.26 | 501 | 4 138 |
| 23.11.2023 | 8.27 | 8.41 | 8.21 | 8.38 | 1 911 | 15 764 |
| 22.11.2023 | 8.56 | 8.67 | 8.48 | 8.67 | 153 | 1 298 |
| 21.11.2023 | 8.31 | 8.47 | 8.31 | 8.47 | 3 | 25 |
| 20.11.2023 | 8.51 | 8.51 | 8.03 | 8.03 | 631 | 5 204 |
| 17.11.2023 | 8.49 | 8.49 | 8.49 | 8.49 | 1 | 8 |
| 16.11.2023 | 10.24 | 10.24 | 8.62 | 8.62 | 3 987 | 37 396 |
| 15.11.2023 | 12.36 | 13.10 | 12.36 | 13.10 | 178 | 2 258 |
Biznesradar bez reklam? Sprawdź BR Plus
