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 |
|---|---|---|---|---|---|---|
| 11.04.2022 | 15.40 | 15.40 | 14.68 | 14.68 | 800 | 11 888 |
| 08.04.2022 | 13.30 | 13.98 | 13.30 | 13.98 | 2 902 | 39 138 |
| 07.04.2022 | 13.22 | 13.22 | 13.20 | 13.20 | 220 | 2 907 |
| 06.04.2022 | 10.10 | 11.86 | 9.86 | 11.86 | 3 919 | 43 483 |
| 05.04.2022 | 8.86 | 8.86 | 8.74 | 8.74 | 241 | 2 122 |
| 04.04.2022 | 7.25 | 9.21 | 7.25 | 9.21 | 408 | 3 551 |
| 01.04.2022 | 6.80 | 7.13 | 6.80 | 7.10 | 1 300 | 9 093 |
| 31.03.2022 | 6.40 | 6.50 | 6.40 | 6.50 | 1 283 | 8 216 |
| 29.03.2022 | 7.54 | 7.92 | 6.50 | 6.50 | 2 989 | 21 934 |
| 28.03.2022 | 8.00 | 8.00 | 7.60 | 7.96 | 1 880 | 14 851 |
| 25.03.2022 | 9.50 | 9.50 | 9.50 | 9.50 | 300 | 2 850 |
| 24.03.2022 | 8.90 | 8.90 | 8.90 | 8.90 | 300 | 2 670 |
| 23.03.2022 | 9.00 | 10.22 | 9.00 | 10.22 | 600 | 5 766 |
| 22.03.2022 | 10.50 | 10.50 | 10.18 | 10.18 | 650 | 6 661 |
| 21.03.2022 | 10.38 | 11.78 | 10.38 | 11.78 | 950 | 10 595 |
| 18.03.2022 | 10.00 | 10.90 | 10.00 | 10.90 | 3 500 | 36 413 |
| 17.03.2022 | 10.32 | 10.56 | 10.32 | 10.56 | 3 135 | 32 386 |
| 16.03.2022 | 11.00 | 13.00 | 11.00 | 12.94 | 2 625 | 33 099 |
| 15.03.2022 | 18.44 | 18.44 | 18.44 | 18.44 | 17 | 313 |
| 14.03.2022 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | 1 790 |
| 11.03.2022 | 15.50 | 15.90 | 15.10 | 15.20 | 3 721 | 58 357 |
| 07.03.2022 | 36.45 | 43.90 | 36.45 | 39.60 | 375 | 14 894 |
| 04.03.2022 | 31.40 | 31.40 | 31.40 | 31.40 | 50 | 1 570 |
| 03.03.2022 | 24.00 | 24.00 | 24.00 | 24.00 | 50 | 1 200 |
| 02.03.2022 | 20.40 | 20.40 | 17.18 | 19.66 | 620 | 11 423 |
| 01.03.2022 | 18.10 | 18.90 | 18.10 | 18.90 | 2 400 | 44 072 |
| 28.02.2022 | 18.10 | 20.45 | 16.42 | 16.42 | 11 850 | 225 200 |
| 24.02.2022 | 45.50 | 45.50 | 40.55 | 44.00 | 2 450 | 105 930 |
| 23.02.2022 | 26.25 | 28.10 | 25.75 | 28.10 | 2 070 | 54 048 |
| 22.02.2022 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | 4 560 |
| 21.02.2022 | 23.40 | 28.10 | 23.40 | 28.10 | 800 | 20 670 |
| 18.02.2022 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | 4 400 |
| 15.02.2022 | 18.40 | 18.40 | 17.38 | 17.38 | 800 | 14 312 |
| 14.02.2022 | 22.00 | 22.00 | 19.44 | 19.44 | 950 | 18 980 |
| 11.02.2022 | 20.40 | 20.40 | 18.20 | 18.80 | 472 | 8 939 |
| 10.02.2022 | 19.26 | 20.70 | 18.74 | 19.32 | 1 833 | 36 686 |
| 09.02.2022 | 20.05 | 20.05 | 18.44 | 18.74 | 533 | 10 259 |
| 08.02.2022 | 20.30 | 23.30 | 20.30 | 23.30 | 600 | 13 120 |
| 07.02.2022 | 20.45 | 20.45 | 18.44 | 18.44 | 3 680 | 68 674 |
| 04.02.2022 | 16.52 | 18.20 | 16.52 | 17.96 | 500 | 8 888 |
| 03.02.2022 | 15.32 | 15.32 | 15.32 | 15.32 | 150 | 2 298 |
| 02.02.2022 | 14.12 | 14.12 | 14.12 | 14.12 | 150 | 2 118 |
| 01.02.2022 | 16.32 | 16.32 | 14.00 | 14.00 | 4 200 | 67 070 |
| 31.01.2022 | 16.60 | 17.02 | 15.80 | 15.80 | 1 094 | 18 080 |
| 28.01.2022 | 19.42 | 21.30 | 19.42 | 21.30 | 583 | 11 934 |
| 27.01.2022 | 18.12 | 18.40 | 18.02 | 18.40 | 1 186 | 21 464 |
| 26.01.2022 | 17.16 | 17.16 | 17.16 | 17.16 | 825 | 14 157 |
| 25.01.2022 | 16.02 | 16.62 | 15.90 | 16.62 | 1 000 | 16 200 |
| 24.01.2022 | 15.08 | 18.24 | 15.08 | 18.24 | 750 | 12 764 |
| 21.01.2022 | 15.40 | 15.40 | 15.40 | 15.40 | 642 | 9 887 |
Biznesradar bez reklam? Sprawdź BR Plus
