Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS2ALE
6.47+0.02(+0.31%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.12.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 1 545 | 9 996 |
| 04.12.2024 | 6.62 | 6.62 | 6.48 | 6.48 | 1 545 | 10 101 |
| 02.12.2024 | 6.81 | 6.88 | 6.81 | 6.88 | 600 | 4 107 |
| 26.11.2024 | 7.07 | 7.15 | 7.07 | 7.15 | 600 | 4 266 |
| 10.06.2024 | 4.72 | 4.72 | 4.72 | 4.72 | 450 | 2 124 |
| 04.06.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 450 | 2 070 |
| 03.06.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 450 | 2 030 |
| 29.05.2024 | 4.40 | 4.40 | 4.40 | 4.40 | 450 | 1 980 |
| 13.05.2024 | 4.59 | 4.59 | 4.59 | 4.59 | 3 105 | 14 252 |
| 09.05.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 405 | 1 997 |
| 26.04.2024 | 6.26 | 6.26 | 6.00 | 6.00 | 2 700 | 16 528 |
| 25.04.2024 | 6.60 | 6.60 | 6.60 | 6.60 | 5 670 | 37 422 |
| 22.04.2024 | 6.42 | 6.42 | 6.10 | 6.10 | 2 260 | 13 960 |
| 18.04.2024 | 6.38 | 6.41 | 6.37 | 6.37 | 3 410 | 21 768 |
| 17.04.2024 | 6.59 | 6.73 | 6.59 | 6.73 | 1 200 | 7 992 |
| 16.04.2024 | 7.04 | 7.24 | 7.04 | 7.24 | 600 | 4 284 |
| 15.04.2024 | 7.01 | 7.11 | 7.01 | 7.11 | 600 | 4 236 |
| 11.04.2024 | 6.80 | 7.00 | 6.80 | 7.00 | 880 | 6 072 |
| 03.04.2024 | 6.56 | 6.76 | 6.56 | 6.76 | 620 | 4 129 |
| 02.04.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 2 800 | 18 116 |
| 28.03.2024 | 6.52 | 6.52 | 6.42 | 6.42 | 1 600 | 10 352 |
| 26.03.2024 | 6.74 | 6.78 | 6.74 | 6.75 | 1 200 | 8 106 |
| 25.03.2024 | 6.80 | 6.80 | 6.80 | 6.80 | 2 502 | 17 014 |
| 22.03.2024 | 6.41 | 6.41 | 6.36 | 6.36 | 702 | 4 490 |
| 21.03.2024 | 6.84 | 6.84 | 6.60 | 6.60 | 1 800 | 12 048 |
| 18.03.2024 | 6.99 | 6.99 | 6.99 | 6.99 | 3 156 | 22 060 |
| 15.03.2024 | 6.94 | 6.94 | 6.50 | 6.50 | 3 356 | 22 560 |
| 14.03.2024 | 7.09 | 7.71 | 6.99 | 7.70 | 3 000 | 21 587 |
| 05.03.2024 | 7.74 | 7.74 | 7.74 | 7.74 | 660 | 5 108 |
| 04.03.2024 | 7.53 | 7.53 | 7.53 | 7.53 | 660 | 4 970 |
| 15.02.2024 | 7.08 | 7.08 | 7.08 | 7.08 | 1 760 | 12 461 |
| 13.02.2024 | 7.49 | 7.49 | 7.49 | 7.49 | 10 | 75 |
| 08.02.2024 | 7.45 | 7.45 | 7.40 | 7.40 | 1 200 | 8 915 |
| 01.02.2024 | 7.58 | 7.58 | 7.56 | 7.56 | 570 | 4 315 |
| 22.01.2024 | 7.61 | 7.83 | 7.61 | 7.81 | 1 560 | 12 140 |
| 15.01.2024 | 7.47 | 7.56 | 7.47 | 7.56 | 2 380 | 17 992 |
| 12.01.2024 | 7.11 | 7.11 | 6.94 | 6.94 | 1 130 | 7 941 |
| 11.01.2024 | 7.27 | 7.27 | 7.18 | 7.18 | 980 | 7 099 |
| 10.01.2024 | 7.61 | 7.61 | 7.61 | 7.61 | 270 | 2 055 |
| 03.01.2024 | 7.95 | 7.95 | 7.95 | 7.95 | 1 300 | 10 335 |
| 02.01.2024 | 7.50 | 7.60 | 7.50 | 7.60 | 1 354 | 10 231 |
| 15.12.2023 | 7.00 | 7.00 | 7.00 | 7.00 | 74 | 518 |
| 14.12.2023 | 7.71 | 7.71 | 7.45 | 7.45 | 2 580 | 19 365 |
| 16.11.2023 | 8.20 | 8.20 | 8.20 | 8.20 | 2 015 | 16 523 |
| 14.11.2023 | 8.59 | 8.59 | 7.82 | 7.82 | 2 015 | 16 359 |
| 13.11.2023 | 8.26 | 8.47 | 8.26 | 8.47 | 486 | 4 065 |
| 10.11.2023 | 8.55 | 8.55 | 8.55 | 8.55 | 1 310 | 11 201 |
| 09.11.2023 | 8.75 | 8.75 | 8.41 | 8.42 | 2 739 | 23 626 |
| 03.11.2023 | 8.32 | 8.32 | 8.32 | 8.32 | 304 | 2 529 |
| 02.11.2023 | 8.42 | 8.42 | 8.37 | 8.37 | 780 | 6 544 |
Biznesradar bez reklam? Sprawdź BR Plus
