Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALR
3.00-0.45(-13.04%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.09.2019 | 24.19 | 24.19 | 23.26 | 23.26 | 240 | 5 765 |
| 09.09.2019 | 22.39 | 23.21 | 22.39 | 22.96 | 2 165 | 48 877 |
| 04.09.2019 | 22.32 | 22.32 | 22.32 | 22.32 | 60 | 1 339 |
| 03.09.2019 | 22.22 | 22.22 | 20.87 | 20.87 | 1 230 | 25 959 |
| 02.09.2019 | 22.31 | 22.31 | 22.31 | 22.31 | 477 | 10 642 |
| 30.08.2019 | 22.01 | 22.01 | 22.01 | 22.01 | 250 | 5 503 |
| 29.08.2019 | 18.75 | 18.75 | 18.75 | 18.75 | 132 | 2 475 |
| 28.08.2019 | 22.16 | 22.31 | 20.44 | 20.44 | 2 609 | 54 665 |
| 21.08.2019 | 26.61 | 26.61 | 26.61 | 26.61 | 100 | 2 661 |
| 19.08.2019 | 24.97 | 24.99 | 24.97 | 24.99 | 139 | 3 472 |
| 14.08.2019 | 27.22 | 27.22 | 26.92 | 26.92 | 575 | 15 585 |
| 13.08.2019 | 26.56 | 28.49 | 26.05 | 28.42 | 2 563 | 71 199 |
| 12.08.2019 | 26.31 | 26.31 | 26.31 | 26.31 | 1 000 | 26 310 |
| 09.08.2019 | 28.99 | 28.99 | 28.99 | 28.99 | 1 000 | 28 990 |
| 08.08.2019 | 32.00 | 32.00 | 30.31 | 30.42 | 3 000 | 92 730 |
| 07.08.2019 | 37.23 | 37.23 | 33.02 | 33.02 | 167 | 5 935 |
| 06.08.2019 | 30.25 | 32.70 | 30.25 | 32.70 | 1 586 | 49 743 |
| 05.08.2019 | 30.69 | 30.84 | 28.49 | 28.49 | 4 056 | 119 669 |
| 02.08.2019 | 32.09 | 32.09 | 32.01 | 32.01 | 365 | 11 689 |
| 01.08.2019 | 33.85 | 33.85 | 31.50 | 31.86 | 1 250 | 39 846 |
| 31.07.2019 | 38.15 | 38.15 | 38.15 | 38.15 | 10 | 382 |
| 29.07.2019 | 44.70 | 44.70 | 40.60 | 40.60 | 142 | 5 900 |
| 26.07.2019 | 47.89 | 47.89 | 46.98 | 46.98 | 50 | 2 370 |
| 11.07.2019 | 53.35 | 53.35 | 53.35 | 53.35 | 99 | 5 282 |
| 10.07.2019 | 51.35 | 52.00 | 51.35 | 52.00 | 2 699 | 139 593 |
| 09.07.2019 | 51.25 | 51.25 | 51.25 | 51.25 | 40 | 2 050 |
| 08.07.2019 | 55.05 | 55.05 | 55.05 | 55.05 | 40 | 2 202 |
| 05.07.2019 | 54.40 | 55.00 | 54.40 | 55.00 | 1 021 | 55 554 |
| 04.07.2019 | 49.91 | 49.91 | 49.91 | 49.91 | 40 | 1 996 |
| 03.07.2019 | 50.40 | 50.40 | 49.94 | 49.94 | 60 | 3 015 |
| 01.07.2019 | 45.75 | 47.75 | 45.31 | 45.31 | 105 | 4 821 |
| 28.06.2019 | 45.99 | 45.99 | 45.99 | 45.99 | 10 | 460 |
| 27.06.2019 | 47.07 | 47.91 | 47.07 | 47.91 | 1 890 | 89 819 |
| 26.06.2019 | 47.21 | 47.21 | 45.91 | 47.21 | 1 021 | 48 149 |
| 25.06.2019 | 45.49 | 45.74 | 45.00 | 45.11 | 390 | 17 607 |
| 24.06.2019 | 46.00 | 47.03 | 45.42 | 47.03 | 1 050 | 49 324 |
| 21.06.2019 | 46.21 | 49.37 | 44.00 | 44.00 | 1 278 | 62 112 |
| 19.06.2019 | 45.75 | 45.75 | 45.75 | 45.75 | 119 | 5 444 |
| 13.06.2019 | 45.08 | 45.08 | 45.08 | 45.08 | 23 | 1 037 |
| 12.06.2019 | 43.99 | 43.99 | 43.99 | 43.99 | 42 | 1 848 |
| 11.06.2019 | 48.49 | 48.49 | 47.50 | 47.50 | 2 174 | 104 880 |
| 10.06.2019 | 48.38 | 48.38 | 48.38 | 48.38 | 410 | 19 836 |
| 07.06.2019 | 46.20 | 46.20 | 46.14 | 46.14 | 283 | 13 073 |
| 06.06.2019 | 43.48 | 47.00 | 42.46 | 44.96 | 1 690 | 76 080 |
| 05.06.2019 | 48.49 | 48.49 | 45.00 | 45.00 | 518 | 24 303 |
| 04.06.2019 | 51.45 | 51.45 | 48.99 | 48.99 | 130 | 6 515 |
| 03.06.2019 | 52.90 | 52.90 | 52.50 | 52.50 | 20 | 1 054 |
| 27.05.2019 | 48.18 | 48.18 | 48.03 | 48.03 | 20 | 962 |
| 24.05.2019 | 50.25 | 50.25 | 50.25 | 50.25 | 105 | 5 276 |
| 14.05.2019 | 56.90 | 56.90 | 56.90 | 56.90 | 60 | 3 414 |
Biznesradar bez reklam? Sprawdź BR Plus
