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 |
|---|---|---|---|---|---|---|
| 25.07.2023 | 18.52 | 18.92 | 18.50 | 18.92 | 304 | 5 627 |
| 24.07.2023 | 18.98 | 20.05 | 17.44 | 17.94 | 1 265 | 23 838 |
| 21.07.2023 | 16.54 | 16.96 | 16.54 | 16.84 | 368 | 6 093 |
| 20.07.2023 | 17.62 | 18.42 | 17.62 | 18.42 | 202 | 3 576 |
| 19.07.2023 | 18.80 | 18.80 | 17.42 | 17.44 | 149 | 2 608 |
| 18.07.2023 | 18.54 | 18.80 | 17.92 | 18.32 | 287 | 5 222 |
| 14.07.2023 | 16.96 | 19.12 | 16.96 | 18.92 | 429 | 7 930 |
| 13.07.2023 | 19.20 | 19.66 | 17.14 | 17.24 | 741 | 13 399 |
| 12.07.2023 | 16.92 | 18.58 | 16.92 | 18.58 | 1 085 | 19 666 |
| 11.07.2023 | 16.90 | 16.90 | 16.66 | 16.80 | 3 263 | 54 650 |
| 07.07.2023 | 16.28 | 16.64 | 16.08 | 16.64 | 63 | 1 015 |
| 06.07.2023 | 15.76 | 15.76 | 15.76 | 15.76 | 101 | 1 592 |
| 04.07.2023 | 17.14 | 17.34 | 17.14 | 17.34 | 2 | 34 |
| 03.07.2023 | 17.02 | 17.02 | 16.02 | 16.96 | 131 | 2 149 |
| 30.06.2023 | 16.60 | 16.80 | 16.02 | 16.80 | 268 | 4 361 |
| 29.06.2023 | 17.28 | 17.44 | 16.98 | 16.98 | 52 | 884 |
| 28.06.2023 | 16.84 | 17.04 | 16.68 | 16.68 | 2 982 | 50 290 |
| 27.06.2023 | 17.88 | 17.88 | 17.88 | 17.88 | 1 | 18 |
| 26.06.2023 | 17.60 | 17.86 | 17.28 | 17.66 | 130 | 2 248 |
| 23.06.2023 | 17.26 | 17.26 | 16.78 | 16.78 | 240 | 4 085 |
| 21.06.2023 | 18.48 | 19.10 | 18.48 | 19.10 | 2 | 38 |
| 20.06.2023 | 17.20 | 17.90 | 17.20 | 17.90 | 546 | 9 436 |
| 16.06.2023 | 19.26 | 19.26 | 19.26 | 19.26 | 90 | 1 733 |
| 15.06.2023 | 18.44 | 18.94 | 17.88 | 18.68 | 318 | 5 785 |
| 14.06.2023 | 17.00 | 18.56 | 17.00 | 18.56 | 865 | 15 620 |
| 13.06.2023 | 18.48 | 19.54 | 17.70 | 17.70 | 2 074 | 38 576 |
| 12.06.2023 | 24.50 | 25.30 | 24.50 | 25.30 | 61 | 1 495 |
| 07.06.2023 | 26.30 | 27.20 | 26.30 | 27.20 | 112 | 3 022 |
| 06.06.2023 | 27.40 | 27.40 | 24.75 | 25.80 | 370 | 9 720 |
| 05.06.2023 | 30.35 | 31.25 | 29.00 | 29.20 | 154 | 4 531 |
| 02.06.2023 | 27.85 | 30.30 | 27.70 | 30.30 | 292 | 8 346 |
| 01.06.2023 | 25.25 | 26.30 | 25.25 | 26.30 | 17 | 431 |
| 31.05.2023 | 27.55 | 29.15 | 27.55 | 29.15 | 5 | 141 |
| 30.05.2023 | 30.30 | 30.30 | 27.15 | 27.30 | 34 | 928 |
| 29.05.2023 | 29.40 | 29.40 | 29.40 | 29.40 | 1 | 29 |
| 26.05.2023 | 25.70 | 26.95 | 25.50 | 26.95 | 297 | 7 641 |
| 25.05.2023 | 28.05 | 28.05 | 26.70 | 27.00 | 2 815 | 77 425 |
| 10.05.2023 | 24.00 | 27.10 | 24.00 | 25.25 | 275 | 6 934 |
| 09.05.2023 | 23.30 | 23.30 | 23.30 | 23.30 | 30 | 699 |
| 08.05.2023 | 22.95 | 23.40 | 22.95 | 23.40 | 52 | 1 194 |
| 05.05.2023 | 23.20 | 23.20 | 23.20 | 23.20 | 1 | 23 |
| 27.04.2023 | 23.45 | 23.80 | 23.45 | 23.80 | 53 | 1 261 |
| 24.04.2023 | 23.75 | 23.75 | 23.75 | 23.75 | 1 | 24 |
| 21.04.2023 | 21.80 | 21.80 | 21.80 | 21.80 | 300 | 6 540 |
| 20.04.2023 | 22.85 | 24.50 | 22.85 | 24.50 | 5 | 118 |
| 19.04.2023 | 20.35 | 20.35 | 20.35 | 20.35 | 395 | 8 038 |
| 18.04.2023 | 22.05 | 22.05 | 22.05 | 22.05 | 300 | 6 615 |
| 04.04.2023 | 18.00 | 18.00 | 18.00 | 18.00 | 1 | 18 |
| 03.04.2023 | 16.38 | 16.38 | 16.30 | 16.38 | 3 374 | 55 138 |
| 31.03.2023 | 15.02 | 15.04 | 14.42 | 14.56 | 3 374 | 49 982 |
Biznesradar bez reklam? Sprawdź BR Plus
