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 RCFL3CPS
2.21-0.15(-6.36%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.04.2020 | 38.31 | 38.31 | 38.12 | 38.12 | 214 | 8 177 |
| 14.04.2020 | 43.06 | 43.06 | 43.06 | 43.06 | 173 | 7 449 |
| 06.04.2020 | 36.46 | 36.78 | 36.46 | 36.78 | 41 | 1 495 |
| 20.03.2020 | 37.58 | 37.58 | 37.58 | 37.58 | 137 | 5 148 |
| 19.03.2020 | 36.61 | 36.61 | 36.61 | 36.61 | 500 | 18 305 |
| 18.03.2020 | 30.91 | 30.91 | 30.91 | 30.91 | 500 | 15 455 |
| 17.03.2020 | 34.32 | 34.32 | 34.32 | 34.32 | 87 | 2 986 |
| 16.03.2020 | 29.16 | 29.16 | 29.16 | 29.16 | 50 | 1 458 |
| 02.01.2020 | 69.60 | 69.60 | 69.60 | 69.60 | 23 | 1 601 |
| 04.11.2019 | 67.95 | 67.95 | 67.95 | 67.95 | 23 | 1 563 |
| 04.12.2018 | 43.39 | 43.56 | 42.94 | 42.94 | 744 | 32 204 |
| 06.11.2018 | 37.51 | 37.51 | 37.51 | 37.51 | 110 | 4 126 |
| 05.11.2018 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | 3 990 |
| 17.09.2018 | 41.96 | 41.96 | 41.96 | 41.96 | 95 | 3 986 |
| 14.08.2018 | 45.21 | 45.21 | 45.21 | 45.21 | 90 | 4 069 |
| 05.07.2018 | 50.60 | 50.60 | 50.60 | 50.60 | 40 | 2 024 |
| 04.07.2018 | 51.60 | 51.60 | 51.60 | 51.60 | 200 | 10 320 |
| 18.06.2018 | 46.20 | 46.20 | 46.20 | 46.20 | 90 | 4 158 |
| 13.06.2018 | 50.90 | 51.00 | 50.90 | 50.95 | 320 | 16 296 |
| 11.06.2018 | 58.00 | 58.00 | 58.00 | 58.00 | 69 | 4 002 |
| 06.06.2018 | 66.20 | 66.20 | 66.20 | 66.20 | 60 | 3 972 |
| 28.05.2018 | 81.45 | 81.45 | 81.45 | 81.45 | 50 | 4 073 |
| 13.03.2018 | 65.95 | 65.95 | 65.95 | 65.95 | 24 | 1 583 |
| 14.02.2018 | 60.80 | 60.80 | 60.80 | 60.80 | 12 | 730 |
| 23.01.2018 | 68.80 | 68.80 | 68.80 | 68.80 | 70 | 4 816 |
| 11.01.2018 | 63.75 | 63.75 | 63.75 | 63.75 | 70 | 4 463 |
| 10.01.2018 | 64.70 | 64.70 | 64.70 | 64.70 | 12 | 776 |
| 08.11.2017 | 82.15 | 82.15 | 82.15 | 82.15 | 200 | 16 430 |
| 23.10.2017 | 76.05 | 76.05 | 75.80 | 75.80 | 50 | 3 795 |
| 17.10.2017 | 84.70 | 84.70 | 84.70 | 84.70 | 20 | 1 694 |
| 12.10.2017 | 87.15 | 87.15 | 87.15 | 87.15 | 100 | 8 715 |
| 29.09.2017 | 91.05 | 91.05 | 91.05 | 91.05 | 30 | 2 732 |
| 18.08.2017 | 96.00 | 96.00 | 96.00 | 96.00 | 120 | 11 520 |
| 06.07.2017 | 86.00 | 86.00 | 86.00 | 86.00 | 20 | 1 720 |
| 29.06.2017 | 79.00 | 79.00 | 78.10 | 78.10 | 50 | 3 932 |
| 23.06.2017 | 90.95 | 90.95 | 90.95 | 90.95 | 50 | 4 548 |
| 18.05.2017 | 104.80 | 104.80 | 104.80 | 104.80 | 110 | 11 528 |
| 17.05.2017 | 111.00 | 111.00 | 111.00 | 111.00 | 30 | 3 330 |
| 25.04.2017 | 76.60 | 76.60 | 76.60 | 76.60 | 30 | 2 298 |
| 24.04.2017 | 73.55 | 73.55 | 73.55 | 73.55 | 30 | 2 207 |
| 13.04.2017 | 80.70 | 80.70 | 80.70 | 80.70 | 200 | 16 140 |
| 17.03.2017 | 86.90 | 86.90 | 86.90 | 86.90 | 80 | 6 952 |
| 16.03.2017 | 80.50 | 80.50 | 80.50 | 80.50 | 15 | 1 208 |
| 10.03.2017 | 72.10 | 72.10 | 72.10 | 72.10 | 15 | 1 082 |
| 03.03.2017 | 74.80 | 74.80 | 74.80 | 74.80 | 5 | 374 |
| 28.02.2017 | 75.40 | 75.40 | 75.40 | 75.40 | 5 | 377 |
| 22.02.2017 | 80.65 | 80.65 | 80.65 | 80.65 | 100 | 8 065 |
| 02.02.2017 | 80.20 | 80.20 | 80.20 | 80.20 | 6 | 481 |
| 27.01.2017 | 87.95 | 87.95 | 87.95 | 87.95 | 50 | 4 398 |
| 19.01.2017 | 86.70 | 86.70 | 86.70 | 86.70 | 6 | 520 |
Biznesradar bez reklam? Sprawdź BR Plus
