Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ALR2
18.84-0.40(-2.08%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.04.2024 | 18.84 | 18.84 | 18.84 | 18.84 | 67 | 1 262 |
| 05.04.2024 | 19.12 | 19.12 | 19.12 | 19.12 | 67 | 1 281 |
| 20.02.2024 | 8.33 | 8.33 | 8.33 | 8.33 | 300 | 2 499 |
| 17.10.2023 | 3.34 | 3.34 | 3.34 | 3.34 | 4 000 | 13 360 |
| 11.10.2023 | 3.06 | 3.06 | 3.06 | 3.06 | 4 000 | 12 240 |
| 10.10.2023 | 2.49 | 2.49 | 2.49 | 2.49 | 500 | 1 245 |
| 06.10.2023 | 2.00 | 2.17 | 2.00 | 2.17 | 500 | 1 034 |
| 14.07.2023 | 2.87 | 2.87 | 2.87 | 2.87 | 1 000 | 2 870 |
| 05.07.2023 | 1.71 | 1.71 | 1.71 | 1.71 | 5 000 | 8 550 |
| 04.07.2023 | 1.93 | 1.93 | 1.93 | 1.93 | 150 | 290 |
| 03.07.2023 | 1.99 | 1.99 | 1.99 | 1.99 | 5 000 | 9 950 |
| 14.06.2023 | 1.44 | 1.44 | 1.44 | 1.44 | 150 | 216 |
| 05.06.2023 | 1.42 | 1.42 | 1.42 | 1.42 | 15 000 | 21 300 |
| 31.05.2023 | 1.09 | 1.09 | 1.09 | 1.09 | 5 000 | 5 450 |
| 24.05.2023 | 1.32 | 1.32 | 1.27 | 1.27 | 13 520 | 17 670 |
| 23.05.2023 | 1.42 | 1.42 | 1.42 | 1.42 | 3 440 | 4 885 |
| 22.05.2023 | 1.45 | 1.45 | 1.45 | 1.45 | 3 440 | 4 988 |
| 19.05.2023 | 1.42 | 1.42 | 1.42 | 1.42 | 3 520 | 4 998 |
| 04.05.2023 | 1.39 | 1.39 | 1.33 | 1.33 | 27 961 | 37 763 |
| 02.05.2023 | 1.52 | 1.52 | 1.50 | 1.50 | 11 000 | 16 620 |
| 26.04.2023 | 1.59 | 1.59 | 1.59 | 1.59 | 6 400 | 10 176 |
| 19.04.2023 | 1.66 | 1.66 | 1.66 | 1.66 | 4 000 | 6 640 |
| 17.04.2023 | 1.74 | 1.74 | 1.74 | 1.74 | 100 | 174 |
| 21.03.2023 | 0.67 | 0.67 | 0.67 | 0.67 | 4 000 | 2 680 |
| 20.03.2023 | 0.51 | 0.51 | 0.51 | 0.51 | 200 | 102 |
| 17.03.2023 | 0.69 | 0.69 | 0.69 | 0.69 | 200 | 138 |
| 10.03.2023 | 1.27 | 1.27 | 1.18 | 1.19 | 10 000 | 12 000 |
| 07.03.2023 | 1.47 | 1.53 | 1.38 | 1.38 | 10 000 | 14 734 |
| 03.03.2023 | 1.15 | 1.15 | 1.15 | 1.15 | 6 688 | 7 691 |
| 02.03.2023 | 1.25 | 1.25 | 1.25 | 1.25 | 2 400 | 3 000 |
| 01.03.2023 | 1.30 | 1.30 | 1.30 | 1.30 | 2 100 | 2 730 |
| 28.02.2023 | 1.35 | 1.46 | 1.35 | 1.46 | 6 388 | 8 998 |
| 24.02.2023 | 1.18 | 1.18 | 1.18 | 1.18 | 778 | 918 |
| 16.02.2023 | 1.45 | 1.45 | 1.45 | 1.45 | 278 | 403 |
| 14.02.2023 | 1.33 | 1.33 | 1.19 | 1.19 | 5 010 | 6 348 |
| 10.02.2023 | 1.37 | 1.37 | 1.19 | 1.19 | 10 182 | 12 628 |
| 09.02.2023 | 1.50 | 1.50 | 1.50 | 1.50 | 782 | 1 173 |
| 02.02.2023 | 1.30 | 1.30 | 1.30 | 1.30 | 2 000 | 2 600 |
| 01.02.2023 | 1.19 | 1.38 | 1.19 | 1.29 | 30 000 | 38 170 |
| 31.01.2023 | 1.11 | 1.29 | 1.11 | 1.29 | 8 000 | 9 385 |
| 25.01.2023 | 1.16 | 1.24 | 1.14 | 1.22 | 23 000 | 27 325 |
| 19.01.2023 | 1.50 | 1.50 | 1.50 | 1.50 | 100 | 150 |
| 18.01.2023 | 1.62 | 1.62 | 1.62 | 1.62 | 96 | 156 |
| 11.01.2023 | 1.78 | 1.78 | 1.78 | 1.78 | 490 | 872 |
| 09.01.2023 | 2.02 | 2.02 | 2.02 | 2.02 | 490 | 990 |
| 05.01.2023 | 1.64 | 1.76 | 1.64 | 1.76 | 3 494 | 5 897 |
| 04.01.2023 | 1.58 | 1.58 | 1.58 | 1.58 | 340 | 537 |
| 03.01.2023 | 0.99 | 1.46 | 0.99 | 1.46 | 3 506 | 4 486 |
| 15.12.2022 | 0.93 | 0.97 | 0.86 | 0.86 | 25 000 | 22 600 |
| 13.12.2022 | 1.01 | 1.01 | 1.01 | 1.01 | 5 000 | 5 050 |
Biznesradar bez reklam? Sprawdź BR Plus
