Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALR
4.26+0.52(+13.90%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.12.2019 | 6.45 | 6.46 | 5.92 | 6.14 | 1 550 | 9 437 |
| 02.12.2019 | 7.19 | 7.19 | 7.19 | 7.19 | 1 | 7 |
| 28.11.2019 | 7.58 | 7.58 | 7.11 | 7.11 | 1 368 | 10 271 |
| 21.11.2019 | 7.50 | 7.81 | 7.50 | 7.81 | 326 | 2 445 |
| 20.11.2019 | 7.13 | 7.13 | 7.13 | 7.13 | 100 | 713 |
| 19.11.2019 | 7.70 | 7.93 | 7.56 | 7.72 | 3 432 | 26 421 |
| 18.11.2019 | 7.38 | 7.60 | 7.00 | 7.00 | 1 051 | 7 790 |
| 15.11.2019 | 7.60 | 7.60 | 7.21 | 7.21 | 1 080 | 8 183 |
| 14.11.2019 | 7.47 | 7.47 | 7.26 | 7.34 | 1 987 | 14 714 |
| 13.11.2019 | 6.30 | 6.77 | 6.30 | 6.77 | 1 220 | 8 008 |
| 12.11.2019 | 6.40 | 6.40 | 6.02 | 6.06 | 2 502 | 15 427 |
| 08.11.2019 | 7.17 | 7.38 | 6.23 | 6.38 | 5 130 | 34 390 |
| 07.11.2019 | 7.48 | 7.48 | 7.40 | 7.40 | 900 | 6 700 |
| 06.11.2019 | 7.00 | 7.34 | 7.00 | 7.20 | 2 595 | 18 655 |
| 05.11.2019 | 6.38 | 6.85 | 6.30 | 6.85 | 2 896 | 18 841 |
| 04.11.2019 | 5.50 | 6.11 | 5.50 | 5.94 | 3 218 | 18 256 |
| 31.10.2019 | 6.99 | 6.99 | 5.40 | 5.45 | 1 430 | 8 584 |
| 30.10.2019 | 7.64 | 7.70 | 7.13 | 7.18 | 3 026 | 22 312 |
| 29.10.2019 | 7.89 | 7.89 | 7.30 | 7.40 | 1 860 | 14 048 |
| 28.10.2019 | 8.60 | 8.60 | 7.75 | 8.00 | 1 710 | 13 831 |
| 25.10.2019 | 10.17 | 10.17 | 7.29 | 8.45 | 12 527 | 106 777 |
| 23.10.2019 | 17.61 | 17.61 | 17.47 | 17.47 | 113 | 1 985 |
| 21.10.2019 | 17.52 | 17.52 | 17.52 | 17.52 | 10 | 175 |
| 17.10.2019 | 17.00 | 17.50 | 17.00 | 17.40 | 650 | 11 280 |
| 16.10.2019 | 15.46 | 16.00 | 15.46 | 16.00 | 251 | 3 939 |
| 15.10.2019 | 15.52 | 15.70 | 14.85 | 14.85 | 510 | 7 836 |
| 14.10.2019 | 14.80 | 16.00 | 14.80 | 15.55 | 1 177 | 18 079 |
| 11.10.2019 | 13.28 | 14.41 | 13.28 | 14.41 | 307 | 4 303 |
| 10.10.2019 | 12.13 | 12.50 | 12.13 | 12.50 | 456 | 5 622 |
| 09.10.2019 | 12.58 | 12.58 | 11.99 | 12.00 | 233 | 2 841 |
| 08.10.2019 | 13.15 | 13.57 | 12.50 | 12.58 | 830 | 10 816 |
| 07.10.2019 | 14.75 | 14.75 | 13.30 | 13.30 | 881 | 11 990 |
| 04.10.2019 | 15.78 | 15.78 | 15.20 | 15.20 | 214 | 3 339 |
| 03.10.2019 | 15.71 | 15.71 | 15.35 | 15.35 | 21 | 324 |
| 02.10.2019 | 17.60 | 17.61 | 15.33 | 15.33 | 854 | 14 668 |
| 01.10.2019 | 19.09 | 19.09 | 18.47 | 18.47 | 80 | 1 503 |
| 30.09.2019 | 19.89 | 19.89 | 19.47 | 19.47 | 80 | 1 577 |
| 27.09.2019 | 21.21 | 21.21 | 21.21 | 21.21 | 150 | 3 182 |
| 26.09.2019 | 20.54 | 20.54 | 19.73 | 19.73 | 73 | 1 465 |
| 25.09.2019 | 20.09 | 20.09 | 20.09 | 20.09 | 65 | 1 306 |
| 24.09.2019 | 22.33 | 22.33 | 22.33 | 22.33 | 30 | 670 |
| 23.09.2019 | 20.36 | 20.36 | 19.31 | 19.83 | 2 831 | 57 011 |
| 20.09.2019 | 23.29 | 23.29 | 20.99 | 20.99 | 748 | 16 512 |
| 19.09.2019 | 23.62 | 23.62 | 23.21 | 23.21 | 356 | 8 336 |
| 18.09.2019 | 24.93 | 25.71 | 23.86 | 24.88 | 2 117 | 53 728 |
| 17.09.2019 | 26.30 | 26.30 | 25.00 | 25.19 | 600 | 15 183 |
| 16.09.2019 | 25.00 | 26.51 | 25.00 | 26.51 | 500 | 12 878 |
| 12.09.2019 | 23.45 | 23.45 | 22.76 | 22.76 | 1 961 | 44 907 |
| 11.09.2019 | 24.45 | 24.45 | 23.43 | 24.29 | 2 673 | 65 125 |
| 10.09.2019 | 24.19 | 24.19 | 23.26 | 23.26 | 240 | 5 765 |
Biznesradar bez reklam? Sprawdź BR Plus
