Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 08.11.2018 | 65.85 | 65.85 | 65.85 | 65.85 | 130 | 8 561 |
| 07.11.2018 | 58.90 | 58.90 | 58.90 | 58.90 | 20 | 1 178 |
| 05.11.2018 | 55.45 | 57.10 | 55.45 | 57.10 | 360 | 20 521 |
| 02.11.2018 | 53.25 | 53.25 | 53.25 | 53.25 | 80 | 4 260 |
| 31.10.2018 | 52.95 | 52.95 | 52.95 | 52.95 | 120 | 6 354 |
| 25.10.2018 | 56.70 | 57.15 | 55.35 | 55.35 | 57 | 3 165 |
| 24.10.2018 | 62.35 | 62.35 | 60.95 | 60.95 | 53 | 3 235 |
| 22.10.2018 | 65.50 | 65.50 | 65.50 | 65.50 | 100 | 6 550 |
| 15.10.2018 | 57.85 | 57.85 | 57.85 | 57.85 | 12 | 694 |
| 11.10.2018 | 52.85 | 52.85 | 52.85 | 52.85 | 150 | 7 928 |
| 10.10.2018 | 60.35 | 60.35 | 56.00 | 56.00 | 630 | 35 324 |
| 09.10.2018 | 63.95 | 64.10 | 63.95 | 64.10 | 620 | 39 696 |
| 04.10.2018 | 65.25 | 65.25 | 65.25 | 65.25 | 30 | 1 958 |
| 03.10.2018 | 62.90 | 66.05 | 62.90 | 66.05 | 320 | 20 621 |
| 01.10.2018 | 56.15 | 56.15 | 56.15 | 56.15 | 279 | 15 666 |
| 28.09.2018 | 53.95 | 54.40 | 53.95 | 54.40 | 555 | 30 167 |
| 27.09.2018 | 62.00 | 62.00 | 62.00 | 62.00 | 711 | 44 082 |
| 25.09.2018 | 60.00 | 60.00 | 59.55 | 59.55 | 176 | 10 547 |
| 21.09.2018 | 53.60 | 53.60 | 52.70 | 53.00 | 95 | 5 062 |
| 20.09.2018 | 55.15 | 56.85 | 55.15 | 56.60 | 731 | 40 939 |
| 12.09.2018 | 52.05 | 52.05 | 50.35 | 50.35 | 779 | 39 856 |
| 11.09.2018 | 51.80 | 51.80 | 51.80 | 51.80 | 20 | 1 036 |
| 05.09.2018 | 63.75 | 63.75 | 63.75 | 63.75 | 15 | 956 |
| 28.08.2018 | 75.60 | 75.60 | 75.60 | 75.60 | 20 | 1 512 |
| 27.08.2018 | 75.85 | 75.85 | 75.85 | 75.85 | 20 | 1 517 |
| 23.08.2018 | 71.25 | 71.25 | 70.45 | 70.45 | 52 | 3 695 |
| 22.08.2018 | 75.20 | 75.20 | 75.20 | 75.20 | 15 | 1 128 |
| 21.08.2018 | 76.60 | 76.60 | 76.60 | 76.60 | 15 | 1 149 |
| 20.08.2018 | 75.80 | 75.80 | 75.80 | 75.80 | 40 | 3 032 |
| 17.08.2018 | 82.50 | 82.50 | 82.50 | 82.50 | 60 | 4 950 |
| 13.08.2018 | 88.00 | 88.00 | 88.00 | 88.00 | 80 | 7 040 |
| 09.08.2018 | 106.90 | 106.90 | 106.90 | 106.90 | 10 | 1 069 |
| 07.08.2018 | 92.85 | 92.85 | 92.70 | 92.70 | 180 | 16 701 |
| 31.07.2018 | 91.85 | 92.10 | 91.85 | 92.10 | 13 | 1 195 |
| 24.07.2018 | 85.05 | 85.05 | 79.95 | 79.95 | 50 | 4 065 |
| 23.07.2018 | 80.30 | 80.30 | 80.30 | 80.30 | 35 | 2 811 |
| 20.07.2018 | 80.85 | 80.85 | 80.85 | 80.85 | 20 | 1 617 |
| 18.07.2018 | 81.25 | 81.25 | 81.25 | 81.25 | 10 | 813 |
| 17.07.2018 | 88.90 | 88.90 | 86.40 | 86.40 | 40 | 3 481 |
| 16.07.2018 | 90.35 | 90.35 | 90.35 | 90.35 | 50 | 4 518 |
| 11.07.2018 | 96.45 | 96.45 | 96.45 | 96.45 | 10 | 965 |
| 10.07.2018 | 103.00 | 103.00 | 103.00 | 103.00 | 10 | 1 030 |
| 09.07.2018 | 95.20 | 95.20 | 95.20 | 95.20 | 55 | 5 236 |
| 02.07.2018 | 86.10 | 86.10 | 86.10 | 86.10 | 2 | 172 |
| 27.06.2018 | 91.60 | 91.60 | 91.60 | 91.60 | 15 | 1 374 |
| 26.06.2018 | 96.65 | 96.65 | 96.65 | 96.65 | 30 | 2 900 |
| 25.06.2018 | 103.00 | 103.00 | 103.00 | 103.00 | 35 | 3 605 |
| 20.06.2018 | 87.80 | 87.80 | 87.80 | 87.80 | 30 | 2 634 |
| 19.06.2018 | 87.20 | 89.75 | 86.60 | 89.75 | 90 | 7 881 |
| 07.06.2018 | 113.50 | 118.40 | 113.50 | 118.40 | 19 | 2 201 |
Biznesradar bez reklam? Sprawdź BR Plus
