Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 27.07.2022 | 8.47 | 8.47 | 8.47 | 8.47 | 1 462 | 12 383 |
| 26.07.2022 | 7.37 | 7.37 | 7.35 | 7.35 | 500 | 3 685 |
| 25.07.2022 | 6.23 | 6.33 | 6.23 | 6.33 | 370 | 2 340 |
| 22.07.2022 | 6.28 | 6.28 | 5.26 | 5.26 | 390 | 2 206 |
| 21.07.2022 | 5.90 | 5.96 | 5.90 | 5.96 | 292 | 1 724 |
| 20.07.2022 | 6.04 | 6.05 | 5.35 | 5.35 | 490 | 2 919 |
| 18.07.2022 | 7.43 | 7.43 | 7.43 | 7.43 | 3 100 | 23 033 |
| 15.07.2022 | 7.59 | 7.59 | 7.59 | 7.59 | 208 | 1 579 |
| 13.07.2022 | 7.85 | 8.74 | 7.68 | 8.74 | 1 340 | 10 511 |
| 12.07.2022 | 7.25 | 7.25 | 7.25 | 7.25 | 100 | 725 |
| 11.07.2022 | 6.38 | 6.38 | 5.86 | 6.26 | 950 | 5 927 |
| 08.07.2022 | 6.43 | 6.43 | 6.28 | 6.28 | 450 | 2 846 |
| 07.07.2022 | 7.50 | 7.50 | 5.80 | 6.07 | 3 530 | 21 313 |
| 06.07.2022 | 15.90 | 15.90 | 4.91 | 7.26 | 30 433 | 209 345 |
| 04.07.2022 | 19.10 | 19.10 | 19.10 | 19.10 | 700 | 13 370 |
| 30.06.2022 | 16.28 | 16.28 | 16.28 | 16.28 | 1 | 16 |
| 29.06.2022 | 17.70 | 17.70 | 15.68 | 16.12 | 763 | 13 128 |
| 27.06.2022 | 17.88 | 17.88 | 15.52 | 15.52 | 680 | 11 476 |
| 24.06.2022 | 18.44 | 18.44 | 18.44 | 18.44 | 300 | 5 532 |
| 23.06.2022 | 21.00 | 21.00 | 19.66 | 19.66 | 60 | 1 218 |
| 22.06.2022 | 20.50 | 21.10 | 20.50 | 21.10 | 40 | 832 |
| 21.06.2022 | 23.05 | 23.30 | 22.20 | 22.90 | 125 | 2 843 |
| 01.06.2022 | 16.12 | 16.70 | 16.12 | 16.70 | 129 | 2 103 |
| 31.05.2022 | 16.10 | 16.10 | 16.10 | 16.10 | 40 | 644 |
| 30.05.2022 | 16.50 | 16.50 | 16.50 | 16.50 | 89 | 1 469 |
| 27.05.2022 | 17.92 | 19.00 | 17.32 | 17.32 | 485 | 8 856 |
| 26.05.2022 | 30.55 | 30.55 | 23.20 | 23.20 | 275 | 6 809 |
| 24.05.2022 | 25.70 | 26.85 | 25.70 | 26.85 | 290 | 7 548 |
| 23.05.2022 | 19.76 | 19.76 | 19.76 | 19.76 | 100 | 1 976 |
| 20.05.2022 | 18.92 | 19.94 | 18.92 | 19.94 | 170 | 3 288 |
| 18.05.2022 | 22.50 | 22.50 | 22.50 | 22.50 | 85 | 1 913 |
| 17.05.2022 | 25.95 | 25.95 | 25.95 | 25.95 | 85 | 2 206 |
| 16.05.2022 | 27.65 | 27.65 | 27.65 | 27.65 | 80 | 2 212 |
| 13.05.2022 | 27.35 | 27.35 | 27.35 | 27.35 | 80 | 2 188 |
| 12.05.2022 | 38.40 | 38.40 | 38.40 | 38.40 | 100 | 3 840 |
| 11.05.2022 | 28.05 | 29.00 | 27.05 | 29.00 | 760 | 21 750 |
| 10.05.2022 | 33.95 | 35.30 | 33.70 | 35.30 | 272 | 9 364 |
| 09.05.2022 | 34.95 | 34.95 | 33.00 | 33.00 | 17 | 581 |
| 05.05.2022 | 30.50 | 38.05 | 30.50 | 38.05 | 57 | 1 791 |
| 28.04.2022 | 25.15 | 26.05 | 23.75 | 23.75 | 240 | 6 001 |
| 27.04.2022 | 23.20 | 23.20 | 23.20 | 23.20 | 75 | 1 740 |
| 26.04.2022 | 18.20 | 21.10 | 18.20 | 21.10 | 180 | 3 744 |
| 25.04.2022 | 18.32 | 18.32 | 18.32 | 18.32 | 100 | 1 832 |
| 22.04.2022 | 15.18 | 15.24 | 15.18 | 15.24 | 3 200 | 48 660 |
| 21.04.2022 | 16.30 | 16.30 | 13.36 | 13.36 | 153 | 2 156 |
| 20.04.2022 | 14.98 | 16.60 | 14.04 | 14.04 | 185 | 2 765 |
| 19.04.2022 | 16.40 | 17.78 | 16.40 | 17.78 | 820 | 13 950 |
| 14.04.2022 | 15.66 | 15.66 | 14.66 | 14.66 | 1 080 | 16 833 |
| 13.04.2022 | 16.42 | 17.68 | 16.42 | 16.92 | 1 434 | 24 308 |
| 12.04.2022 | 15.46 | 15.46 | 15.46 | 15.46 | 100 | 1 546 |
Biznesradar bez reklam? Sprawdź BR Plus
