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 RCFL3ENG
50.00+1.15(+2.35%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.04.2019 | 51.50 | 51.50 | 51.50 | 51.50 | 3 | 155 |
05.04.2019 | 53.25 | 53.25 | 51.55 | 51.55 | 75 | 3 943 |
27.03.2019 | 62.85 | 62.85 | 62.85 | 62.85 | 30 | 1 886 |
25.03.2019 | 61.25 | 61.25 | 61.25 | 61.25 | 55 | 3 369 |
22.03.2019 | 66.25 | 66.25 | 66.20 | 66.20 | 202 | 13 382 |
19.03.2019 | 73.55 | 73.55 | 73.55 | 73.55 | 65 | 4 781 |
18.03.2019 | 73.40 | 73.40 | 73.05 | 73.05 | 230 | 16 872 |
13.03.2019 | 67.90 | 67.90 | 67.90 | 67.90 | 65 | 4 414 |
07.03.2019 | 76.80 | 76.80 | 74.00 | 74.00 | 80 | 6 032 |
06.03.2019 | 78.10 | 78.10 | 78.10 | 78.10 | 5 | 391 |
05.03.2019 | 79.10 | 79.10 | 79.10 | 79.10 | 300 | 23 730 |
04.03.2019 | 78.00 | 78.00 | 78.00 | 78.00 | 300 | 23 400 |
25.02.2019 | 98.55 | 98.55 | 92.10 | 92.10 | 20 | 1 907 |
18.02.2019 | 94.65 | 94.65 | 94.65 | 94.65 | 80 | 7 572 |
15.02.2019 | 100.60 | 100.60 | 100.60 | 100.60 | 6 | 604 |
06.02.2019 | 113.30 | 113.30 | 113.30 | 113.30 | 10 | 1 133 |
04.02.2019 | 110.10 | 110.10 | 110.10 | 110.10 | 10 | 1 101 |
01.02.2019 | 99.65 | 101.40 | 99.65 | 101.40 | 250 | 25 263 |
31.01.2019 | 91.40 | 99.15 | 91.40 | 98.75 | 320 | 31 241 |
30.01.2019 | 90.45 | 91.35 | 90.20 | 91.35 | 151 | 13 690 |
29.01.2019 | 98.30 | 98.30 | 98.05 | 98.05 | 21 | 2 059 |
28.01.2019 | 86.35 | 90.00 | 86.35 | 90.00 | 35 | 3 095 |
25.01.2019 | 84.25 | 84.25 | 84.25 | 84.25 | 15 | 1 264 |
21.01.2019 | 77.85 | 77.85 | 77.85 | 77.85 | 18 | 1 401 |
16.01.2019 | 86.35 | 86.35 | 86.35 | 86.35 | 80 | 6 908 |
15.01.2019 | 83.05 | 83.05 | 82.25 | 82.25 | 200 | 16 530 |
14.01.2019 | 81.05 | 81.05 | 81.05 | 81.05 | 150 | 12 158 |
10.01.2019 | 74.00 | 74.00 | 72.00 | 72.00 | 120 | 8 772 |
09.01.2019 | 76.80 | 76.80 | 76.80 | 76.80 | 100 | 7 680 |
08.01.2019 | 81.05 | 81.05 | 80.55 | 80.55 | 300 | 24 265 |
28.12.2018 | 66.00 | 66.00 | 66.00 | 66.00 | 50 | 3 300 |
27.12.2018 | 69.00 | 69.00 | 60.80 | 62.25 | 85 | 5 401 |
21.12.2018 | 82.15 | 82.15 | 68.55 | 68.55 | 60 | 4 249 |
11.12.2018 | 91.90 | 91.90 | 91.90 | 91.90 | 170 | 15 623 |
07.12.2018 | 91.35 | 92.10 | 91.20 | 92.10 | 31 | 2 835 |
06.12.2018 | 92.65 | 94.10 | 88.55 | 88.55 | 186 | 16 750 |
05.12.2018 | 101.00 | 101.40 | 97.25 | 97.25 | 85 | 8 549 |
04.12.2018 | 89.30 | 95.65 | 89.30 | 95.65 | 60 | 5 485 |
03.12.2018 | 84.10 | 84.10 | 84.10 | 84.10 | 120 | 10 092 |
30.11.2018 | 83.30 | 83.30 | 83.30 | 83.30 | 100 | 8 330 |
29.11.2018 | 78.20 | 78.20 | 78.20 | 78.20 | 5 | 391 |
27.11.2018 | 78.40 | 78.40 | 78.40 | 78.40 | 100 | 7 840 |
26.11.2018 | 86.95 | 86.95 | 84.30 | 84.30 | 100 | 8 563 |
22.11.2018 | 81.10 | 82.85 | 81.10 | 82.85 | 52 | 4 252 |
21.11.2018 | 79.70 | 80.90 | 79.70 | 80.90 | 62 | 5 001 |
20.11.2018 | 80.40 | 80.40 | 79.20 | 79.20 | 45 | 3 594 |
19.11.2018 | 79.55 | 81.60 | 78.35 | 78.35 | 791 | 62 264 |
16.11.2018 | 71.70 | 74.25 | 71.70 | 73.00 | 836 | 60 918 |
15.11.2018 | 74.30 | 77.30 | 69.30 | 71.90 | 1 417 | 104 275 |
14.11.2018 | 65.70 | 70.60 | 65.70 | 70.60 | 1 261 | 86 281 |
Biznesradar bez reklam? Sprawdź BR Plus