Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS4ALE
0.04-0.01(-20.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.11.2022 | 2.90 | 2.94 | 2.89 | 2.89 | 588 | 1 718 |
| 24.11.2022 | 2.91 | 2.91 | 2.89 | 2.89 | 2 630 | 7 651 |
| 23.11.2022 | 3.75 | 4.10 | 3.62 | 4.10 | 33 745 | 124 360 |
| 22.11.2022 | 3.98 | 4.13 | 3.98 | 4.13 | 14 200 | 56 616 |
| 21.11.2022 | 3.90 | 4.30 | 3.90 | 4.20 | 5 779 | 24 438 |
| 16.11.2022 | 2.92 | 2.92 | 2.86 | 2.86 | 5 514 | 15 924 |
| 15.11.2022 | 3.12 | 3.12 | 2.62 | 2.66 | 14 631 | 40 389 |
| 14.11.2022 | 2.76 | 3.04 | 2.76 | 2.97 | 4 198 | 12 072 |
| 10.11.2022 | 4.09 | 4.09 | 3.00 | 3.07 | 950 | 3 583 |
| 09.11.2022 | 3.90 | 3.92 | 3.71 | 3.86 | 1 631 | 6 214 |
| 08.11.2022 | 4.52 | 4.66 | 3.82 | 3.82 | 10 460 | 43 353 |
| 07.11.2022 | 4.80 | 4.80 | 4.22 | 4.22 | 7 104 | 31 824 |
| 04.11.2022 | 4.39 | 4.92 | 3.65 | 4.92 | 26 253 | 105 720 |
| 03.11.2022 | 5.19 | 5.19 | 4.85 | 4.85 | 6 520 | 31 693 |
| 02.11.2022 | 4.84 | 5.27 | 4.75 | 5.12 | 1 584 | 7 871 |
| 31.10.2022 | 5.99 | 5.99 | 5.01 | 5.02 | 1 419 | 7 677 |
| 28.10.2022 | 6.13 | 6.13 | 6.13 | 6.13 | 200 | 1 226 |
| 27.10.2022 | 6.69 | 6.69 | 6.50 | 6.50 | 230 | 1 501 |
| 25.10.2022 | 8.40 | 8.40 | 7.64 | 7.80 | 1 325 | 10 964 |
| 21.10.2022 | 10.26 | 10.52 | 10.12 | 10.12 | 1 075 | 11 285 |
| 20.10.2022 | 9.31 | 9.31 | 9.20 | 9.20 | 75 | 696 |
| 17.10.2022 | 10.22 | 10.22 | 10.22 | 10.22 | 1 500 | 15 330 |
| 14.10.2022 | 10.80 | 10.80 | 10.80 | 10.80 | 150 | 1 620 |
| 12.10.2022 | 12.80 | 13.68 | 12.80 | 13.68 | 120 | 1 554 |
| 10.10.2022 | 12.26 | 12.26 | 12.26 | 12.26 | 100 | 1 226 |
| 07.10.2022 | 10.60 | 10.60 | 10.60 | 10.60 | 125 | 1 325 |
| 06.10.2022 | 9.63 | 9.98 | 9.63 | 9.98 | 625 | 6 063 |
| 05.10.2022 | 8.70 | 8.70 | 8.70 | 8.70 | 800 | 6 960 |
| 03.10.2022 | 9.90 | 9.90 | 9.90 | 9.90 | 200 | 1 980 |
| 29.09.2022 | 6.98 | 6.98 | 6.98 | 6.98 | 400 | 2 792 |
| 21.09.2022 | 5.23 | 5.23 | 4.84 | 4.84 | 1 150 | 5 898 |
| 16.09.2022 | 5.20 | 5.20 | 5.20 | 5.20 | 200 | 1 040 |
| 15.09.2022 | 4.62 | 4.62 | 4.58 | 4.58 | 200 | 920 |
| 14.09.2022 | 4.92 | 4.96 | 4.92 | 4.96 | 200 | 988 |
| 13.09.2022 | 4.69 | 4.69 | 4.69 | 4.69 | 200 | 938 |
| 12.09.2022 | 4.85 | 4.85 | 4.85 | 4.85 | 200 | 970 |
| 09.09.2022 | 4.27 | 4.27 | 4.27 | 4.27 | 250 | 1 068 |
| 08.09.2022 | 5.28 | 5.50 | 5.05 | 5.05 | 2 804 | 14 582 |
| 06.09.2022 | 5.75 | 6.57 | 5.75 | 6.57 | 390 | 2 357 |
| 01.09.2022 | 6.14 | 6.14 | 6.14 | 6.14 | 200 | 1 228 |
| 22.08.2022 | 4.80 | 5.10 | 4.80 | 5.06 | 2 875 | 14 019 |
| 19.08.2022 | 4.22 | 4.34 | 4.22 | 4.34 | 159 | 686 |
| 16.08.2022 | 3.29 | 3.29 | 3.29 | 3.29 | 1 129 | 3 714 |
| 11.08.2022 | 4.05 | 4.05 | 3.59 | 3.91 | 3 675 | 13 718 |
| 10.08.2022 | 4.75 | 4.77 | 4.49 | 4.49 | 300 | 1 401 |
| 08.08.2022 | 5.99 | 5.99 | 5.99 | 5.99 | 400 | 2 396 |
| 05.08.2022 | 5.37 | 5.87 | 5.37 | 5.87 | 1 550 | 8 988 |
| 04.08.2022 | 4.59 | 5.51 | 4.20 | 5.51 | 2 360 | 10 842 |
| 02.08.2022 | 7.65 | 7.65 | 7.18 | 7.18 | 40 | 297 |
| 01.08.2022 | 7.16 | 7.16 | 6.99 | 6.99 | 176 | 1 256 |
Biznesradar bez reklam? Sprawdź BR Plus
