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 |
|---|---|---|---|---|---|---|
| 20.01.2022 | 12.46 | 13.50 | 12.30 | 13.50 | 550 | 6 985 |
| 19.01.2022 | 14.80 | 14.80 | 13.16 | 13.36 | 3 605 | 51 238 |
| 18.01.2022 | 12.46 | 13.00 | 12.46 | 12.92 | 1 603 | 20 710 |
| 17.01.2022 | 10.52 | 11.28 | 10.52 | 11.28 | 1 700 | 19 100 |
| 14.01.2022 | 10.32 | 10.56 | 10.22 | 10.44 | 1 483 | 15 437 |
| 13.01.2022 | 10.38 | 10.50 | 9.39 | 9.74 | 983 | 9 518 |
| 12.01.2022 | 11.56 | 11.88 | 10.26 | 11.70 | 3 839 | 42 239 |
| 11.01.2022 | 14.12 | 14.12 | 13.46 | 13.50 | 576 | 7 939 |
| 10.01.2022 | 17.30 | 17.30 | 14.24 | 15.60 | 734 | 11 350 |
| 07.01.2022 | 14.94 | 14.94 | 14.84 | 14.84 | 150 | 2 236 |
| 04.01.2022 | 17.20 | 18.12 | 17.20 | 17.32 | 581 | 10 118 |
| 23.12.2021 | 14.38 | 17.34 | 14.38 | 16.60 | 400 | 6 532 |
| 22.12.2021 | 17.44 | 17.44 | 17.08 | 17.24 | 211 | 3 656 |
| 21.12.2021 | 17.78 | 18.78 | 16.50 | 18.78 | 539 | 9 533 |
| 20.12.2021 | 21.75 | 21.75 | 18.74 | 19.18 | 481 | 9 489 |
| 17.12.2021 | 25.05 | 25.05 | 23.60 | 23.60 | 411 | 9 872 |
| 16.12.2021 | 27.25 | 27.25 | 20.15 | 24.05 | 1 054 | 25 571 |
| 15.12.2021 | 28.55 | 31.30 | 27.60 | 31.30 | 590 | 17 246 |
| 14.12.2021 | 25.05 | 26.65 | 24.30 | 26.65 | 622 | 15 664 |
| 13.12.2021 | 24.75 | 24.75 | 22.55 | 23.90 | 686 | 16 345 |
| 10.12.2021 | 23.30 | 24.35 | 23.10 | 23.85 | 139 | 3 320 |
| 09.12.2021 | 23.15 | 23.15 | 19.74 | 22.25 | 332 | 7 146 |
| 08.12.2021 | 23.20 | 24.45 | 23.20 | 24.25 | 336 | 8 020 |
| 07.12.2021 | 30.60 | 30.60 | 25.80 | 27.25 | 1 021 | 28 581 |
| 06.12.2021 | 31.65 | 34.40 | 31.45 | 31.55 | 467 | 14 878 |
| 03.12.2021 | 31.60 | 31.60 | 29.60 | 29.75 | 75 | 2 305 |
| 02.12.2021 | 29.00 | 31.30 | 29.00 | 31.30 | 132 | 3 966 |
| 01.12.2021 | 22.15 | 25.50 | 21.20 | 25.50 | 1 542 | 37 033 |
| 30.11.2021 | 22.30 | 22.30 | 22.30 | 22.30 | 1 200 | 26 760 |
| 29.11.2021 | 19.06 | 20.75 | 18.08 | 20.75 | 3 656 | 69 537 |
| 26.11.2021 | 23.65 | 23.65 | 16.40 | 18.68 | 6 125 | 120 415 |
| 25.11.2021 | 23.00 | 23.30 | 22.45 | 22.45 | 592 | 13 760 |
| 24.11.2021 | 18.76 | 20.75 | 18.76 | 20.20 | 2 629 | 52 578 |
| 23.11.2021 | 17.96 | 17.96 | 17.18 | 17.18 | 741 | 12 945 |
| 22.11.2021 | 15.68 | 17.66 | 15.68 | 17.56 | 5 496 | 95 563 |
| 19.11.2021 | 15.36 | 15.66 | 14.50 | 15.66 | 1 459 | 21 768 |
| 18.11.2021 | 20.00 | 20.00 | 15.92 | 16.08 | 7 883 | 143 165 |
| 17.11.2021 | 18.90 | 19.82 | 18.90 | 19.54 | 2 326 | 45 024 |
| 16.11.2021 | 19.30 | 19.60 | 17.56 | 18.12 | 5 318 | 99 503 |
| 15.11.2021 | 21.80 | 21.80 | 21.75 | 21.75 | 2 000 | 43 560 |
| 12.11.2021 | 25.20 | 25.20 | 25.20 | 25.20 | 51 | 1 285 |
| 10.11.2021 | 20.75 | 23.00 | 20.15 | 21.55 | 1 445 | 31 919 |
| 09.11.2021 | 15.48 | 21.10 | 15.48 | 20.30 | 4 358 | 79 045 |
| 08.11.2021 | 13.30 | 14.86 | 13.30 | 14.86 | 3 970 | 56 038 |
| 05.11.2021 | 15.82 | 16.96 | 11.46 | 12.90 | 6 714 | 97 048 |
| 03.11.2021 | 25.00 | 25.25 | 25.00 | 25.25 | 1 480 | 37 120 |
| 29.10.2021 | 22.70 | 22.70 | 22.70 | 22.70 | 84 | 1 907 |
| 28.10.2021 | 19.86 | 20.65 | 19.34 | 20.40 | 1 615 | 32 923 |
| 27.10.2021 | 21.55 | 21.60 | 18.20 | 18.20 | 9 750 | 204 480 |
| 26.10.2021 | 17.10 | 17.10 | 17.10 | 17.10 | 650 | 11 115 |
Biznesradar bez reklam? Sprawdź BR Plus
