Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 09.05.2019 | 58.00 | 58.00 | 55.95 | 55.95 | 30 | 1 709 |
| 08.05.2019 | 63.10 | 63.10 | 59.45 | 59.45 | 130 | 7 960 |
| 06.05.2019 | 68.85 | 68.85 | 63.45 | 63.45 | 125 | 8 385 |
| 02.05.2019 | 76.90 | 76.90 | 75.75 | 75.90 | 75 | 5 720 |
| 30.04.2019 | 77.00 | 78.10 | 76.75 | 78.10 | 60 | 4 645 |
| 26.04.2019 | 77.95 | 77.95 | 77.95 | 77.95 | 20 | 1 559 |
| 17.04.2019 | 85.70 | 85.70 | 85.70 | 85.70 | 7 | 600 |
| 16.04.2019 | 77.10 | 77.10 | 77.10 | 77.10 | 5 | 386 |
| 12.04.2019 | 83.00 | 83.00 | 78.95 | 78.95 | 100 | 8 093 |
| 11.04.2019 | 85.25 | 85.25 | 82.45 | 82.45 | 100 | 8 399 |
| 10.04.2019 | 84.95 | 84.95 | 84.65 | 84.65 | 20 | 1 696 |
| 09.04.2019 | 85.50 | 85.50 | 85.40 | 85.40 | 20 | 1 709 |
| 08.04.2019 | 84.90 | 85.65 | 83.80 | 85.65 | 75 | 6 334 |
| 05.04.2019 | 87.25 | 87.25 | 86.35 | 86.35 | 90 | 7 800 |
| 04.04.2019 | 88.10 | 88.10 | 87.45 | 87.80 | 80 | 7 025 |
| 03.04.2019 | 88.25 | 88.25 | 88.25 | 88.25 | 40 | 3 530 |
| 02.04.2019 | 87.30 | 87.95 | 87.30 | 87.95 | 25 | 2 196 |
| 29.03.2019 | 88.00 | 88.00 | 85.00 | 85.00 | 175 | 15 131 |
| 28.03.2019 | 89.90 | 89.90 | 89.90 | 89.90 | 50 | 4 495 |
| 25.03.2019 | 90.00 | 90.00 | 88.20 | 88.20 | 140 | 12 420 |
| 22.03.2019 | 98.45 | 98.45 | 92.50 | 92.50 | 420 | 39 876 |
| 19.03.2019 | 101.90 | 102.40 | 101.90 | 101.90 | 3 100 | 316 690 |
| 15.03.2019 | 100.10 | 100.10 | 100.10 | 100.10 | 40 | 4 004 |
| 13.03.2019 | 92.00 | 92.95 | 90.95 | 90.95 | 88 | 8 087 |
| 12.03.2019 | 94.10 | 94.10 | 94.10 | 94.10 | 5 | 471 |
| 11.03.2019 | 87.40 | 87.40 | 87.40 | 87.40 | 100 | 8 740 |
| 08.03.2019 | 86.95 | 86.95 | 86.95 | 86.95 | 5 | 435 |
| 04.03.2019 | 97.00 | 97.00 | 97.00 | 97.00 | 500 | 48 500 |
| 26.02.2019 | 83.05 | 84.25 | 82.45 | 82.45 | 856 | 71 201 |
| 15.02.2019 | 82.55 | 82.55 | 79.60 | 79.60 | 240 | 19 458 |
| 13.02.2019 | 84.80 | 84.80 | 80.00 | 80.00 | 1 000 | 82 400 |
| 11.02.2019 | 89.50 | 90.20 | 89.50 | 90.05 | 3 100 | 278 480 |
| 08.02.2019 | 82.20 | 82.20 | 82.20 | 82.20 | 998 | 82 036 |
| 07.02.2019 | 92.40 | 92.40 | 91.45 | 91.45 | 100 | 9 221 |
| 06.02.2019 | 98.00 | 98.00 | 98.00 | 98.00 | 30 | 2 940 |
| 05.02.2019 | 84.05 | 84.05 | 84.05 | 84.05 | 500 | 42 025 |
| 31.01.2019 | 79.05 | 79.05 | 79.05 | 79.05 | 499 | 39 446 |
| 29.01.2019 | 80.00 | 80.00 | 80.00 | 80.00 | 75 | 6 000 |
| 24.01.2019 | 69.70 | 69.70 | 69.70 | 69.70 | 16 | 1 115 |
| 10.01.2019 | 68.55 | 68.55 | 68.55 | 68.55 | 32 | 2 194 |
| 04.01.2019 | 68.00 | 69.70 | 68.00 | 69.70 | 14 | 966 |
| 03.01.2019 | 69.95 | 69.95 | 69.95 | 69.95 | 5 | 350 |
| 27.12.2018 | 66.30 | 66.30 | 66.30 | 66.30 | 6 | 398 |
| 21.12.2018 | 71.35 | 71.35 | 71.35 | 71.35 | 10 | 714 |
| 20.12.2018 | 75.50 | 75.50 | 75.50 | 75.50 | 6 | 453 |
| 19.12.2018 | 78.25 | 78.25 | 78.25 | 78.25 | 9 | 704 |
| 14.12.2018 | 71.35 | 71.35 | 70.60 | 70.60 | 132 | 9 327 |
| 10.12.2018 | 67.15 | 67.15 | 67.15 | 67.15 | 160 | 10 744 |
| 29.11.2018 | 61.65 | 66.10 | 61.65 | 66.10 | 407 | 26 787 |
| 27.11.2018 | 52.40 | 52.40 | 52.15 | 52.30 | 415 | 21 707 |
Biznesradar bez reklam? Sprawdź BR Plus
