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 |
|---|---|---|---|---|---|---|
| 24.07.2017 | 146.50 | 146.50 | 146.50 | 146.50 | 60 | 8 790 |
| 13.07.2017 | 177.70 | 177.70 | 177.70 | 177.70 | 100 | 17 770 |
| 10.07.2017 | 178.50 | 178.50 | 178.50 | 178.50 | 60 | 10 710 |
| 07.07.2017 | 172.40 | 172.40 | 172.40 | 172.40 | 9 | 1 552 |
| 23.06.2017 | 162.30 | 162.30 | 162.30 | 162.30 | 20 | 3 246 |
| 22.06.2017 | 155.90 | 155.90 | 154.50 | 154.50 | 48 | 7 474 |
| 21.06.2017 | 150.60 | 163.00 | 150.60 | 163.00 | 30 | 4 677 |
| 20.06.2017 | 154.00 | 154.00 | 147.20 | 147.20 | 268 | 39 634 |
| 19.06.2017 | 164.00 | 164.00 | 157.00 | 163.00 | 30 | 4 840 |
| 16.06.2017 | 186.70 | 187.10 | 186.70 | 187.10 | 40 | 7 476 |
| 12.06.2017 | 214.90 | 214.90 | 192.70 | 192.70 | 48 | 9 916 |
| 07.06.2017 | 244.70 | 244.70 | 244.70 | 244.70 | 5 | 1 224 |
| 06.06.2017 | 232.00 | 232.00 | 232.00 | 232.00 | 5 | 1 160 |
| 05.06.2017 | 224.20 | 225.50 | 220.10 | 220.10 | 50 | 11 196 |
| 02.06.2017 | 193.80 | 194.70 | 188.00 | 194.70 | 190 | 36 393 |
| 26.05.2017 | 253.30 | 253.30 | 253.30 | 253.30 | 9 | 2 280 |
| 25.05.2017 | 264.80 | 266.20 | 264.80 | 266.20 | 59 | 15 636 |
| 24.05.2017 | 254.30 | 254.30 | 254.30 | 254.30 | 10 | 2 543 |
| 22.05.2017 | 273.70 | 278.80 | 273.70 | 278.80 | 78 | 21 400 |
| 18.05.2017 | 254.60 | 255.30 | 254.60 | 255.30 | 41 | 10 441 |
| 16.05.2017 | 298.00 | 298.00 | 298.00 | 298.00 | 30 | 8 940 |
| 08.05.2017 | 316.60 | 316.60 | 316.60 | 316.60 | 3 | 950 |
| 04.05.2017 | 301.00 | 301.00 | 301.00 | 301.00 | 70 | 21 070 |
| 12.04.2017 | 270.50 | 270.50 | 264.20 | 264.20 | 30 | 8 052 |
| 11.04.2017 | 285.90 | 285.90 | 277.50 | 277.50 | 20 | 5 634 |
| 10.04.2017 | 293.20 | 293.20 | 292.30 | 292.30 | 27 | 7 907 |
| 07.04.2017 | 302.70 | 302.70 | 302.70 | 302.70 | 10 | 3 027 |
| 27.03.2017 | 311.40 | 311.40 | 311.40 | 311.40 | 20 | 6 228 |
| 22.03.2017 | 319.60 | 319.60 | 319.00 | 319.00 | 17 | 5 429 |
| 16.03.2017 | 335.50 | 335.50 | 335.50 | 335.50 | 20 | 6 710 |
| 10.03.2017 | 245.50 | 267.50 | 245.50 | 267.50 | 164 | 40 350 |
| 07.03.2017 | 218.10 | 223.80 | 212.00 | 212.00 | 170 | 37 753 |
| 03.03.2017 | 254.70 | 254.70 | 241.60 | 241.60 | 204 | 51 781 |
| 02.03.2017 | 270.70 | 270.70 | 256.80 | 256.80 | 210 | 56 379 |
| 27.02.2017 | 238.10 | 238.10 | 238.10 | 238.10 | 4 | 952 |
| 24.02.2017 | 238.90 | 238.90 | 238.90 | 238.90 | 180 | 43 002 |
| 22.02.2017 | 237.60 | 237.60 | 237.60 | 237.60 | 3 | 713 |
| 21.02.2017 | 237.70 | 237.70 | 236.60 | 236.60 | 130 | 30 868 |
| 20.02.2017 | 229.60 | 229.60 | 229.60 | 229.60 | 50 | 11 480 |
| 17.02.2017 | 223.90 | 223.90 | 223.90 | 223.90 | 4 | 896 |
| 16.02.2017 | 228.20 | 228.20 | 228.20 | 228.20 | 100 | 22 820 |
| 10.02.2017 | 256.40 | 256.40 | 234.10 | 234.10 | 123 | 28 861 |
| 09.02.2017 | 227.00 | 227.00 | 227.00 | 227.00 | 8 | 1 816 |
| 31.01.2017 | 186.10 | 186.10 | 186.10 | 186.10 | 20 | 3 722 |
| 30.01.2017 | 196.80 | 198.40 | 195.00 | 195.00 | 104 | 20 540 |
| 27.01.2017 | 205.00 | 205.00 | 200.00 | 200.00 | 94 | 18 820 |
| 26.01.2017 | 202.70 | 202.70 | 202.70 | 202.70 | 35 | 7 095 |
| 20.01.2017 | 192.60 | 192.60 | 192.60 | 192.60 | 35 | 6 741 |
| 12.01.2017 | 183.60 | 183.60 | 183.60 | 183.60 | 8 | 1 469 |
| 30.12.2016 | 141.40 | 141.40 | 141.40 | 141.40 | 30 | 4 242 |
Biznesradar bez reklam? Sprawdź BR Plus
