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 |
|---|---|---|---|---|---|---|
| 26.11.2018 | 56.85 | 56.85 | 56.30 | 56.30 | 9 | 509 |
| 23.11.2018 | 61.95 | 62.25 | 60.80 | 60.80 | 13 | 802 |
| 21.11.2018 | 57.20 | 57.20 | 57.20 | 57.20 | 40 | 2 288 |
| 19.11.2018 | 60.20 | 60.20 | 59.65 | 59.65 | 135 | 8 080 |
| 16.11.2018 | 62.15 | 62.15 | 56.60 | 58.90 | 207 | 12 157 |
| 14.11.2018 | 69.05 | 69.05 | 69.05 | 69.05 | 100 | 6 905 |
| 13.11.2018 | 75.45 | 75.45 | 75.45 | 75.45 | 20 | 1 509 |
| 09.11.2018 | 82.40 | 82.40 | 82.40 | 82.40 | 20 | 1 648 |
| 08.11.2018 | 101.60 | 101.60 | 101.60 | 101.60 | 15 | 1 524 |
| 30.10.2018 | 86.80 | 86.90 | 86.80 | 86.90 | 52 | 4 515 |
| 29.10.2018 | 89.90 | 89.90 | 89.90 | 89.90 | 52 | 4 675 |
| 24.10.2018 | 98.95 | 98.95 | 98.95 | 98.95 | 15 | 1 484 |
| 15.10.2018 | 114.10 | 114.10 | 113.20 | 113.20 | 428 | 48 642 |
| 05.10.2018 | 119.90 | 119.90 | 119.90 | 119.90 | 5 | 600 |
| 28.09.2018 | 121.70 | 121.70 | 120.40 | 120.40 | 392 | 47 670 |
| 25.09.2018 | 127.40 | 127.40 | 127.40 | 127.40 | 180 | 22 932 |
| 24.09.2018 | 123.00 | 123.00 | 123.00 | 123.00 | 80 | 9 840 |
| 20.09.2018 | 123.50 | 123.50 | 123.50 | 123.50 | 80 | 9 880 |
| 19.09.2018 | 113.30 | 114.70 | 113.30 | 114.70 | 182 | 20 657 |
| 12.09.2018 | 128.80 | 128.80 | 128.80 | 128.80 | 30 | 3 864 |
| 22.08.2018 | 163.90 | 165.90 | 163.90 | 165.90 | 428 | 70 577 |
| 03.07.2018 | 166.00 | 166.00 | 166.00 | 166.00 | 3 | 498 |
| 18.05.2018 | 209.90 | 209.90 | 209.90 | 209.90 | 10 | 2 099 |
| 14.05.2018 | 215.30 | 215.30 | 215.30 | 215.30 | 344 | 74 063 |
| 10.05.2018 | 192.60 | 213.20 | 192.60 | 213.20 | 300 | 57 986 |
| 09.05.2018 | 171.50 | 176.30 | 171.50 | 176.30 | 519 | 90 160 |
| 08.05.2018 | 172.20 | 172.20 | 172.20 | 172.20 | 115 | 19 803 |
| 25.04.2018 | 208.10 | 208.10 | 202.40 | 202.40 | 542 | 112 600 |
| 20.04.2018 | 225.40 | 225.40 | 225.40 | 225.40 | 20 | 4 508 |
| 16.04.2018 | 213.00 | 213.00 | 213.00 | 213.00 | 4 | 852 |
| 12.04.2018 | 226.60 | 230.10 | 224.90 | 230.10 | 540 | 122 009 |
| 11.04.2018 | 224.20 | 224.20 | 213.40 | 213.40 | 11 | 2 455 |
| 10.04.2018 | 213.10 | 214.30 | 213.10 | 214.30 | 32 | 6 822 |
| 06.04.2018 | 190.10 | 193.30 | 190.10 | 193.30 | 11 | 2 123 |
| 05.04.2018 | 232.80 | 232.80 | 220.70 | 220.70 | 40 | 9 030 |
| 04.04.2018 | 230.70 | 230.70 | 230.70 | 230.70 | 5 | 1 154 |
| 03.04.2018 | 241.80 | 241.80 | 241.30 | 241.30 | 7 | 1 690 |
| 26.03.2018 | 256.80 | 262.70 | 256.80 | 262.70 | 51 | 13 103 |
| 23.03.2018 | 259.30 | 259.30 | 259.30 | 259.30 | 2 | 519 |
| 20.03.2018 | 260.50 | 260.50 | 260.50 | 260.50 | 5 | 1 303 |
| 15.03.2018 | 251.10 | 251.10 | 251.10 | 251.10 | 15 | 3 767 |
| 14.03.2018 | 256.30 | 256.30 | 256.30 | 256.30 | 30 | 7 689 |
| 13.03.2018 | 275.40 | 275.40 | 275.40 | 275.40 | 20 | 5 508 |
| 12.03.2018 | 277.00 | 277.00 | 277.00 | 277.00 | 10 | 2 770 |
| 09.03.2018 | 234.90 | 234.90 | 234.90 | 234.90 | 20 | 4 698 |
| 08.03.2018 | 288.00 | 288.00 | 264.90 | 272.10 | 75 | 20 466 |
| 07.03.2018 | 326.40 | 339.00 | 326.40 | 339.00 | 15 | 4 959 |
| 01.03.2018 | 332.40 | 332.40 | 332.40 | 332.40 | 2 | 665 |
| 26.02.2018 | 347.50 | 347.50 | 347.50 | 347.50 | 2 | 695 |
| 23.02.2018 | 353.50 | 353.50 | 349.30 | 349.30 | 112 | 39 357 |
Biznesradar bez reklam? Sprawdź BR Plus
