Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ALR3
383.50-31.00(-7.48%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2024 | 383.50 | 383.50 | 383.50 | 383.50 | 22 | 8 437 |
| 19.08.2024 | 408.00 | 408.00 | 408.00 | 408.00 | 8 | 3 264 |
| 14.08.2024 | 351.00 | 351.00 | 351.00 | 351.00 | 30 | 10 530 |
| 25.07.2024 | 325.00 | 325.00 | 325.00 | 325.00 | 15 | 4 875 |
| 22.07.2024 | 370.00 | 370.00 | 370.00 | 370.00 | 15 | 5 550 |
| 16.07.2024 | 399.50 | 399.50 | 399.50 | 399.50 | 70 | 27 965 |
| 15.07.2024 | 403.50 | 405.00 | 395.00 | 400.50 | 1 120 | 447 965 |
| 02.07.2024 | 451.50 | 451.50 | 451.50 | 451.50 | 12 | 5 418 |
| 26.06.2024 | 419.00 | 419.00 | 419.00 | 419.00 | 20 | 8 380 |
| 25.06.2024 | 406.00 | 406.00 | 406.00 | 406.00 | 12 | 4 872 |
| 23.05.2024 | 362.50 | 401.00 | 362.50 | 390.50 | 469 | 185 095 |
| 17.04.2024 | 428.50 | 428.50 | 428.50 | 428.50 | 60 | 25 710 |
| 05.04.2024 | 546.00 | 546.00 | 546.00 | 546.00 | 50 | 27 300 |
| 28.03.2024 | 420.00 | 420.00 | 420.00 | 420.00 | 60 | 25 200 |
| 26.03.2024 | 381.50 | 381.50 | 381.50 | 381.50 | 70 | 26 705 |
| 18.03.2024 | 381.50 | 381.50 | 371.50 | 372.50 | 230 | 86 200 |
| 12.02.2024 | 170.60 | 170.60 | 170.60 | 170.60 | 160 | 27 296 |
| 08.02.2024 | 177.20 | 177.20 | 177.20 | 177.20 | 84 | 14 885 |
| 29.12.2023 | 197.40 | 197.40 | 195.00 | 195.00 | 420 | 82 348 |
| 28.12.2023 | 206.50 | 206.50 | 206.50 | 206.50 | 120 | 24 780 |
| 20.12.2023 | 211.50 | 211.50 | 210.00 | 210.00 | 240 | 50 580 |
| 18.12.2023 | 201.00 | 201.00 | 201.00 | 201.00 | 5 | 1 005 |
| 15.12.2023 | 179.00 | 179.00 | 176.80 | 176.80 | 340 | 60 588 |
| 06.12.2023 | 205.50 | 205.50 | 205.50 | 205.50 | 140 | 28 770 |
| 04.12.2023 | 226.50 | 226.50 | 226.50 | 226.50 | 120 | 27 180 |
| 30.11.2023 | 212.50 | 212.50 | 212.50 | 212.50 | 120 | 25 500 |
| 27.11.2023 | 178.40 | 178.40 | 178.40 | 178.40 | 140 | 24 976 |
| 20.11.2023 | 174.60 | 174.60 | 174.60 | 174.60 | 160 | 27 936 |
| 24.10.2023 | 107.60 | 108.40 | 107.60 | 108.40 | 30 | 3 246 |
| 16.10.2023 | 99.20 | 105.00 | 99.20 | 105.00 | 41 | 4 114 |
| 13.10.2023 | 82.00 | 82.00 | 82.00 | 82.00 | 12 | 984 |
| 03.10.2023 | 41.55 | 41.55 | 41.55 | 41.55 | 2 | 83 |
| 22.09.2023 | 46.50 | 46.50 | 46.50 | 46.50 | 8 | 372 |
| 20.09.2023 | 47.00 | 47.00 | 47.00 | 47.00 | 20 | 940 |
| 18.08.2023 | 68.70 | 68.70 | 68.70 | 68.70 | 8 | 550 |
| 11.08.2023 | 94.30 | 94.30 | 94.30 | 94.30 | 10 | 943 |
| 09.08.2023 | 89.10 | 89.10 | 89.10 | 89.10 | 5 | 446 |
| 24.07.2023 | 89.80 | 89.80 | 89.80 | 89.80 | 300 | 26 940 |
| 19.07.2023 | 100.40 | 100.40 | 100.40 | 100.40 | 20 | 2 008 |
| 17.07.2023 | 80.70 | 80.70 | 80.40 | 80.40 | 21 | 1 692 |
| 30.06.2023 | 47.95 | 53.80 | 47.95 | 53.80 | 110 | 5 333 |
| 27.06.2023 | 53.70 | 53.80 | 51.40 | 52.00 | 1 374 | 72 651 |
| 26.06.2023 | 47.05 | 47.05 | 47.05 | 47.05 | 33 | 1 553 |
| 16.06.2023 | 47.50 | 47.50 | 47.50 | 47.50 | 5 | 238 |
| 15.06.2023 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | 3 600 |
| 14.06.2023 | 40.40 | 40.40 | 40.40 | 40.40 | 700 | 28 280 |
| 12.06.2023 | 41.65 | 41.65 | 41.65 | 41.65 | 17 | 708 |
| 07.06.2023 | 44.65 | 44.65 | 44.65 | 44.65 | 16 | 714 |
| 06.06.2023 | 42.70 | 47.85 | 42.70 | 47.85 | 300 | 13 840 |
| 05.06.2023 | 38.90 | 40.15 | 38.90 | 40.15 | 677 | 26 522 |
Biznesradar bez reklam? Sprawdź BR Plus
