Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALE2
8.07+0.65(+8.76%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.04.2024 | 8.07 | 8.07 | 8.07 | 8.07 | 331 | 2 671 |
26.04.2024 | 7.83 | 7.83 | 7.83 | 7.83 | 444 | 3 477 |
24.04.2024 | 6.88 | 6.88 | 6.88 | 6.88 | 1 050 | 7 224 |
22.04.2024 | 7.48 | 7.48 | 7.48 | 7.48 | 499 | 3 733 |
18.04.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 95 | 675 |
17.04.2024 | 7.16 | 7.33 | 6.75 | 6.75 | 14 257 | 103 019 |
16.04.2024 | 5.97 | 6.29 | 5.86 | 6.29 | 9 500 | 56 325 |
15.04.2024 | 5.98 | 5.98 | 5.98 | 5.98 | 500 | 2 990 |
11.04.2024 | 6.58 | 6.67 | 6.58 | 6.67 | 600 | 3 975 |
10.04.2024 | 6.11 | 6.11 | 5.96 | 5.96 | 1 300 | 7 813 |
09.04.2024 | 6.34 | 6.34 | 6.22 | 6.22 | 725 | 4 537 |
08.04.2024 | 6.00 | 6.18 | 5.92 | 6.18 | 2 250 | 13 645 |
05.04.2024 | 6.37 | 6.37 | 6.05 | 6.05 | 252 | 1 555 |
03.04.2024 | 6.94 | 6.94 | 6.78 | 6.78 | 546 | 3 746 |
02.04.2024 | 7.25 | 7.25 | 6.85 | 6.85 | 2 710 | 18 933 |
27.03.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 1 000 | 6 890 |
25.03.2024 | 6.70 | 6.70 | 6.60 | 6.60 | 3 100 | 20 596 |
21.03.2024 | 6.93 | 7.15 | 6.93 | 7.15 | 880 | 6 195 |
19.03.2024 | 7.19 | 7.22 | 7.19 | 7.21 | 1 850 | 13 327 |
18.03.2024 | 6.91 | 6.91 | 6.59 | 6.59 | 4 850 | 33 062 |
15.03.2024 | 7.19 | 7.19 | 7.19 | 7.19 | 250 | 1 798 |
14.03.2024 | 6.80 | 6.80 | 6.80 | 6.80 | 20 | 136 |
13.03.2024 | 6.14 | 6.14 | 5.99 | 5.99 | 1 200 | 7 278 |
11.03.2024 | 6.29 | 6.29 | 6.26 | 6.26 | 1 600 | 10 040 |
01.03.2024 | 7.01 | 7.01 | 6.89 | 6.89 | 1 219 | 8 543 |
27.02.2024 | 8.52 | 8.62 | 8.12 | 8.12 | 800 | 6 771 |
23.02.2024 | 8.30 | 8.30 | 7.99 | 7.99 | 1 900 | 15 567 |
22.02.2024 | 7.28 | 7.63 | 7.28 | 7.63 | 1 188 | 8 833 |
20.02.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 336 | 2 419 |
16.02.2024 | 7.19 | 7.19 | 7.18 | 7.18 | 700 | 5 029 |
08.02.2024 | 7.00 | 7.00 | 6.83 | 6.95 | 2 336 | 16 180 |
07.02.2024 | 6.64 | 6.76 | 6.64 | 6.76 | 867 | 5 769 |
02.02.2024 | 6.36 | 6.36 | 6.36 | 6.36 | 400 | 2 544 |
01.02.2024 | 6.86 | 6.86 | 6.86 | 6.86 | 1 111 | 7 621 |
31.01.2024 | 6.28 | 6.28 | 6.28 | 6.28 | 400 | 2 512 |
26.01.2024 | 6.21 | 6.21 | 6.21 | 6.21 | 950 | 5 900 |
25.01.2024 | 6.27 | 6.27 | 6.27 | 6.27 | 122 | 765 |
23.01.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 950 | 5 843 |
22.01.2024 | 6.95 | 6.95 | 6.95 | 6.95 | 3 023 | 21 010 |
19.01.2024 | 6.50 | 6.59 | 6.50 | 6.59 | 3 123 | 20 572 |
15.01.2024 | 7.16 | 7.16 | 7.16 | 7.16 | 88 | 630 |
12.01.2024 | 7.79 | 7.93 | 7.79 | 7.93 | 9 490 | 74 556 |
11.01.2024 | 7.62 | 7.62 | 7.62 | 7.62 | 4 784 | 36 454 |
04.01.2024 | 6.57 | 6.60 | 6.57 | 6.60 | 9 490 | 62 454 |
28.12.2023 | 9.04 | 9.04 | 9.04 | 9.04 | 4 000 | 36 160 |
19.12.2023 | 9.27 | 9.27 | 9.27 | 9.27 | 4 000 | 37 080 |
18.12.2023 | 8.96 | 8.96 | 8.96 | 8.96 | 61 | 547 |
15.12.2023 | 8.25 | 9.77 | 8.25 | 9.75 | 32 034 | 294 595 |
14.12.2023 | 7.96 | 8.19 | 7.96 | 8.19 | 7 182 | 57 735 |
13.12.2023 | 7.24 | 7.24 | 7.24 | 7.24 | 1 721 | 12 460 |
Biznesradar bez reklam? Sprawdź BR Plus