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 |
|---|---|---|---|---|---|---|
| 15.07.2021 | 4.87 | 4.87 | 4.87 | 4.87 | 200 | 974 |
| 14.07.2021 | 4.87 | 4.87 | 4.87 | 4.87 | 4 146 | 20 191 |
| 13.07.2021 | 4.91 | 4.91 | 4.90 | 4.90 | 500 | 2 451 |
| 12.07.2021 | 4.66 | 4.83 | 4.62 | 4.62 | 8 586 | 41 103 |
| 09.07.2021 | 5.15 | 5.48 | 4.93 | 5.20 | 7 445 | 39 269 |
| 08.07.2021 | 4.78 | 5.26 | 4.78 | 5.26 | 25 420 | 126 841 |
| 07.07.2021 | 5.76 | 5.76 | 3.89 | 4.55 | 22 350 | 111 098 |
| 06.07.2021 | 6.25 | 6.25 | 6.05 | 6.05 | 1 450 | 9 003 |
| 02.07.2021 | 6.56 | 6.56 | 6.56 | 6.56 | 140 | 918 |
| 30.06.2021 | 7.60 | 7.66 | 7.60 | 7.66 | 240 | 1 826 |
| 29.06.2021 | 8.30 | 8.30 | 7.88 | 7.88 | 210 | 1 701 |
| 25.06.2021 | 9.49 | 9.49 | 8.70 | 8.70 | 330 | 2 895 |
| 24.06.2021 | 10.58 | 10.58 | 9.71 | 9.71 | 1 330 | 13 411 |
| 23.06.2021 | 12.40 | 12.40 | 12.40 | 12.40 | 300 | 3 720 |
| 22.06.2021 | 13.84 | 13.84 | 13.54 | 13.54 | 4 040 | 55 009 |
| 17.06.2021 | 11.34 | 12.16 | 11.34 | 12.02 | 1 253 | 15 027 |
| 16.06.2021 | 13.30 | 13.30 | 12.00 | 12.00 | 481 | 5 853 |
| 15.06.2021 | 12.38 | 12.70 | 11.90 | 12.70 | 2 344 | 29 094 |
| 11.06.2021 | 13.48 | 13.48 | 13.48 | 13.48 | 10 | 135 |
| 09.06.2021 | 12.80 | 12.80 | 12.80 | 12.80 | 200 | 2 560 |
| 08.06.2021 | 11.50 | 13.30 | 11.16 | 13.30 | 836 | 10 529 |
| 07.06.2021 | 12.76 | 12.76 | 12.76 | 12.76 | 40 | 510 |
| 04.06.2021 | 13.42 | 13.42 | 13.42 | 13.42 | 75 | 1 007 |
| 01.06.2021 | 12.64 | 12.78 | 12.34 | 12.78 | 375 | 4 707 |
| 27.05.2021 | 13.28 | 13.84 | 13.28 | 13.84 | 144 | 1 953 |
| 26.05.2021 | 13.58 | 13.58 | 13.58 | 13.58 | 300 | 4 074 |
| 25.05.2021 | 13.50 | 13.52 | 13.50 | 13.52 | 140 | 1 891 |
| 20.05.2021 | 14.94 | 14.94 | 14.42 | 14.42 | 103 | 1 519 |
| 19.05.2021 | 15.06 | 15.06 | 14.60 | 14.68 | 1 195 | 17 695 |
| 18.05.2021 | 14.78 | 15.60 | 13.16 | 15.60 | 1 900 | 26 218 |
| 17.05.2021 | 20.00 | 20.00 | 17.00 | 17.00 | 450 | 8 366 |
| 14.05.2021 | 22.85 | 25.15 | 22.30 | 22.30 | 512 | 11 949 |
| 13.05.2021 | 19.24 | 22.85 | 18.28 | 22.85 | 1 130 | 22 270 |
| 11.05.2021 | 23.55 | 23.55 | 22.55 | 22.55 | 300 | 6 915 |
| 10.05.2021 | 21.75 | 21.75 | 21.25 | 21.25 | 280 | 6 050 |
| 07.05.2021 | 25.15 | 25.15 | 19.00 | 19.00 | 300 | 6 630 |
| 06.05.2021 | 22.70 | 25.15 | 22.55 | 25.15 | 1 600 | 37 810 |
| 05.05.2021 | 21.20 | 22.45 | 21.20 | 21.35 | 857 | 18 430 |
| 04.05.2021 | 18.00 | 21.25 | 18.00 | 21.25 | 891 | 17 679 |
| 30.04.2021 | 17.30 | 18.38 | 17.00 | 17.00 | 225 | 3 971 |
| 29.04.2021 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | 1 700 |
| 28.04.2021 | 17.20 | 17.90 | 17.20 | 17.90 | 125 | 2 215 |
| 27.04.2021 | 18.60 | 18.60 | 18.60 | 18.60 | 25 | 465 |
| 21.04.2021 | 21.75 | 21.75 | 21.75 | 21.75 | 50 | 1 088 |
| 20.04.2021 | 19.68 | 21.10 | 19.68 | 21.10 | 200 | 4 078 |
| 15.04.2021 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | 1 650 |
| 09.04.2021 | 16.88 | 16.88 | 16.88 | 16.88 | 50 | 844 |
| 07.04.2021 | 20.35 | 20.35 | 20.35 | 20.35 | 50 | 1 018 |
| 31.03.2021 | 22.65 | 22.65 | 22.65 | 22.65 | 5 | 113 |
| 30.03.2021 | 24.75 | 24.75 | 23.05 | 23.05 | 400 | 9 560 |
Biznesradar bez reklam? Sprawdź BR Plus
