Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ALE3
3.17+0.13(+4.28%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.11.2023 | 9.48 | 11.78 | 9.48 | 11.78 | 1 418 | 14 637 |
| 13.11.2023 | 10.96 | 10.96 | 10.06 | 10.06 | 201 | 2 023 |
| 10.11.2023 | 10.26 | 10.46 | 10.06 | 10.32 | 791 | 8 100 |
| 09.11.2023 | 9.41 | 10.56 | 9.22 | 10.56 | 3 139 | 29 693 |
| 07.11.2023 | 11.60 | 11.70 | 11.60 | 11.70 | 504 | 5 887 |
| 06.11.2023 | 11.00 | 11.32 | 11.00 | 11.32 | 1 105 | 12 196 |
| 03.11.2023 | 10.70 | 11.08 | 10.70 | 11.08 | 1 202 | 12 902 |
| 02.11.2023 | 10.70 | 10.70 | 10.70 | 10.70 | 58 | 621 |
| 31.10.2023 | 9.05 | 10.10 | 9.05 | 10.10 | 3 441 | 32 738 |
| 30.10.2023 | 8.62 | 9.07 | 8.62 | 9.07 | 590 | 5 182 |
| 24.10.2023 | 8.64 | 8.64 | 8.64 | 8.64 | 1 | 9 |
| 18.10.2023 | 8.99 | 8.99 | 8.99 | 8.99 | 1 | 9 |
| 17.10.2023 | 8.24 | 8.34 | 8.24 | 8.34 | 5 | 42 |
| 13.10.2023 | 7.92 | 8.30 | 7.92 | 8.30 | 15 | 121 |
| 11.10.2023 | 8.21 | 8.21 | 8.21 | 8.21 | 121 | 993 |
| 10.10.2023 | 8.37 | 8.44 | 8.37 | 8.42 | 277 | 2 332 |
| 06.10.2023 | 8.61 | 8.61 | 8.01 | 8.45 | 2 216 | 18 165 |
| 04.10.2023 | 13.06 | 14.34 | 13.06 | 14.26 | 271 | 3 735 |
| 03.10.2023 | 13.70 | 13.70 | 12.70 | 12.70 | 210 | 2 818 |
| 29.09.2023 | 14.78 | 14.78 | 14.78 | 14.78 | 150 | 2 217 |
| 28.09.2023 | 14.12 | 14.12 | 13.36 | 13.36 | 1 099 | 15 404 |
| 14.09.2023 | 14.30 | 14.30 | 13.70 | 13.70 | 77 | 1 060 |
| 13.09.2023 | 13.36 | 13.92 | 13.14 | 13.56 | 1 228 | 16 395 |
| 11.09.2023 | 14.80 | 14.80 | 14.80 | 14.80 | 1 | 15 |
| 08.09.2023 | 14.04 | 14.18 | 13.18 | 14.18 | 256 | 3 458 |
| 07.09.2023 | 13.42 | 13.86 | 13.42 | 13.74 | 347 | 4 667 |
| 06.09.2023 | 14.44 | 15.92 | 14.44 | 15.92 | 3 | 46 |
| 05.09.2023 | 13.42 | 13.42 | 13.42 | 13.42 | 63 | 845 |
| 04.09.2023 | 16.76 | 16.76 | 15.18 | 15.18 | 506 | 7 784 |
| 31.08.2023 | 17.48 | 17.48 | 17.48 | 17.48 | 1 | 17 |
| 29.08.2023 | 16.72 | 17.16 | 16.72 | 17.16 | 3 | 51 |
| 28.08.2023 | 15.92 | 16.48 | 15.92 | 16.32 | 133 | 2 170 |
| 25.08.2023 | 15.10 | 16.94 | 14.96 | 15.66 | 951 | 15 164 |
| 24.08.2023 | 18.68 | 19.20 | 18.68 | 19.20 | 13 | 244 |
| 22.08.2023 | 18.70 | 19.04 | 18.70 | 19.04 | 2 | 38 |
| 21.08.2023 | 17.56 | 18.18 | 17.56 | 18.18 | 57 | 1 002 |
| 18.08.2023 | 20.65 | 21.05 | 20.65 | 21.05 | 6 | 124 |
| 11.08.2023 | 22.60 | 22.90 | 22.60 | 22.90 | 102 | 2 306 |
| 10.08.2023 | 20.95 | 23.65 | 20.95 | 23.00 | 385 | 8 659 |
| 09.08.2023 | 20.75 | 20.85 | 20.30 | 20.85 | 104 | 2 112 |
| 08.08.2023 | 19.68 | 20.35 | 19.68 | 20.35 | 140 | 2 758 |
| 07.08.2023 | 22.40 | 22.40 | 22.40 | 22.40 | 1 | 22 |
| 04.08.2023 | 23.50 | 23.50 | 21.45 | 22.10 | 391 | 8 857 |
| 03.08.2023 | 19.04 | 21.85 | 18.70 | 21.85 | 1 036 | 19 835 |
| 02.08.2023 | 21.55 | 23.25 | 21.35 | 23.25 | 2 750 | 59 263 |
| 01.08.2023 | 23.25 | 24.75 | 23.25 | 24.75 | 222 | 5 164 |
| 31.07.2023 | 24.80 | 24.80 | 24.80 | 24.80 | 7 | 174 |
| 28.07.2023 | 22.20 | 23.85 | 22.20 | 23.85 | 72 | 1 620 |
| 27.07.2023 | 19.36 | 21.95 | 19.22 | 21.95 | 1 596 | 32 380 |
| 26.07.2023 | 19.60 | 19.60 | 18.38 | 18.38 | 269 | 4 979 |
Biznesradar bez reklam? Sprawdź BR Plus
