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 |
|---|---|---|---|---|---|---|
| 05.06.2018 | 97.80 | 97.80 | 97.80 | 97.80 | 10 | 978 |
| 01.06.2018 | 105.40 | 105.40 | 105.40 | 105.40 | 10 | 1 054 |
| 30.05.2018 | 106.00 | 106.00 | 106.00 | 106.00 | 70 | 7 420 |
| 29.05.2018 | 101.50 | 105.60 | 101.00 | 105.60 | 78 | 7 974 |
| 23.05.2018 | 111.70 | 111.70 | 111.70 | 111.70 | 50 | 5 585 |
| 22.05.2018 | 127.70 | 127.70 | 127.70 | 127.70 | 3 | 383 |
| 15.05.2018 | 153.60 | 153.60 | 148.80 | 148.80 | 38 | 5 798 |
| 14.05.2018 | 167.60 | 167.60 | 167.60 | 167.60 | 3 | 503 |
| 11.05.2018 | 167.40 | 177.60 | 167.40 | 177.60 | 30 | 5 203 |
| 10.05.2018 | 165.40 | 170.00 | 165.40 | 170.00 | 30 | 5 015 |
| 09.05.2018 | 152.10 | 153.90 | 152.10 | 153.90 | 30 | 4 581 |
| 08.05.2018 | 136.10 | 136.10 | 136.10 | 136.10 | 100 | 13 610 |
| 07.05.2018 | 163.30 | 163.30 | 163.30 | 163.30 | 10 | 1 633 |
| 27.04.2018 | 153.40 | 153.40 | 153.40 | 153.40 | 30 | 4 602 |
| 26.04.2018 | 151.40 | 151.40 | 151.40 | 151.40 | 100 | 15 140 |
| 25.04.2018 | 151.20 | 151.20 | 149.60 | 149.60 | 30 | 4 520 |
| 24.04.2018 | 161.90 | 161.90 | 161.90 | 161.90 | 6 | 971 |
| 19.04.2018 | 186.40 | 186.40 | 186.40 | 186.40 | 6 | 1 118 |
| 18.04.2018 | 178.20 | 178.20 | 178.20 | 178.20 | 5 | 891 |
| 13.04.2018 | 187.70 | 187.70 | 187.70 | 187.70 | 4 | 751 |
| 10.04.2018 | 187.00 | 187.00 | 187.00 | 187.00 | 6 | 1 122 |
| 09.04.2018 | 172.20 | 172.20 | 172.20 | 172.20 | 10 | 1 722 |
| 06.04.2018 | 155.10 | 155.10 | 155.10 | 155.10 | 10 | 1 551 |
| 03.04.2018 | 126.50 | 126.50 | 126.50 | 126.50 | 93 | 11 765 |
| 29.03.2018 | 132.90 | 132.90 | 132.90 | 132.90 | 10 | 1 329 |
| 26.03.2018 | 146.00 | 146.00 | 140.00 | 140.00 | 30 | 4 289 |
| 19.03.2018 | 136.30 | 136.30 | 136.30 | 136.30 | 24 | 3 271 |
| 16.03.2018 | 148.10 | 148.10 | 148.10 | 148.10 | 100 | 14 810 |
| 15.03.2018 | 140.80 | 140.80 | 140.80 | 140.80 | 10 | 1 408 |
| 14.03.2018 | 140.20 | 140.20 | 140.20 | 140.20 | 50 | 7 010 |
| 13.03.2018 | 147.50 | 147.50 | 144.00 | 144.00 | 30 | 4 390 |
| 12.03.2018 | 156.80 | 156.80 | 156.80 | 156.80 | 31 | 4 861 |
| 09.03.2018 | 160.00 | 161.90 | 160.00 | 161.90 | 124 | 19 886 |
| 07.03.2018 | 140.00 | 140.00 | 140.00 | 140.00 | 40 | 5 600 |
| 06.03.2018 | 149.10 | 149.10 | 149.10 | 149.10 | 10 | 1 491 |
| 05.03.2018 | 152.80 | 152.80 | 152.80 | 152.80 | 10 | 1 528 |
| 01.03.2018 | 167.10 | 167.10 | 151.00 | 151.00 | 98 | 15 093 |
| 28.02.2018 | 167.00 | 167.00 | 167.00 | 167.00 | 30 | 5 010 |
| 27.02.2018 | 197.80 | 197.80 | 189.70 | 189.70 | 20 | 3 875 |
| 26.02.2018 | 226.00 | 226.00 | 220.00 | 220.00 | 20 | 4 460 |
| 22.02.2018 | 223.60 | 224.30 | 223.60 | 224.30 | 58 | 13 004 |
| 15.02.2018 | 299.60 | 299.60 | 299.60 | 299.60 | 33 | 9 887 |
| 08.02.2018 | 249.90 | 249.90 | 249.90 | 249.90 | 23 | 5 748 |
| 06.02.2018 | 231.10 | 231.10 | 231.10 | 231.10 | 30 | 6 933 |
| 31.01.2018 | 262.50 | 262.50 | 262.50 | 262.50 | 50 | 13 125 |
| 25.01.2018 | 275.30 | 290.80 | 275.30 | 290.80 | 8 | 2 249 |
| 24.01.2018 | 292.70 | 292.70 | 292.70 | 292.70 | 5 | 1 464 |
| 23.01.2018 | 320.40 | 321.20 | 320.40 | 321.20 | 34 | 10 908 |
| 16.01.2018 | 307.90 | 307.90 | 307.90 | 307.90 | 16 | 4 926 |
| 15.01.2018 | 299.90 | 299.90 | 299.90 | 299.90 | 4 | 1 200 |
Biznesradar bez reklam? Sprawdź BR Plus
