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 |
|---|---|---|---|---|---|---|
| 08.01.2018 | 322.20 | 322.20 | 322.20 | 322.20 | 37 | 11 921 |
| 05.01.2018 | 340.30 | 340.30 | 340.30 | 340.30 | 3 | 1 021 |
| 29.12.2017 | 346.40 | 346.40 | 346.40 | 346.40 | 33 | 11 431 |
| 28.12.2017 | 301.80 | 331.90 | 301.50 | 331.90 | 142 | 42 883 |
| 27.12.2017 | 292.50 | 292.50 | 292.50 | 292.50 | 40 | 11 700 |
| 18.12.2017 | 299.40 | 299.40 | 299.40 | 299.40 | 20 | 5 988 |
| 15.12.2017 | 288.90 | 290.00 | 286.60 | 290.00 | 146 | 42 286 |
| 14.12.2017 | 318.00 | 318.00 | 318.00 | 318.00 | 7 | 2 226 |
| 06.12.2017 | 324.20 | 324.20 | 324.20 | 324.20 | 3 | 973 |
| 05.12.2017 | 329.70 | 333.90 | 329.70 | 333.90 | 50 | 16 527 |
| 04.12.2017 | 296.00 | 305.50 | 296.00 | 304.00 | 48 | 14 583 |
| 01.12.2017 | 295.80 | 295.80 | 295.80 | 295.80 | 4 | 1 183 |
| 30.11.2017 | 296.30 | 296.30 | 296.30 | 296.30 | 53 | 15 704 |
| 29.11.2017 | 315.20 | 315.20 | 315.20 | 315.20 | 10 | 3 152 |
| 28.11.2017 | 334.60 | 334.60 | 334.60 | 334.60 | 20 | 6 692 |
| 27.11.2017 | 300.30 | 300.30 | 300.30 | 300.30 | 15 | 4 505 |
| 24.11.2017 | 316.70 | 316.70 | 316.70 | 316.70 | 70 | 22 169 |
| 23.11.2017 | 334.10 | 334.10 | 334.10 | 334.10 | 15 | 5 012 |
| 15.11.2017 | 256.00 | 256.00 | 256.00 | 256.00 | 10 | 2 560 |
| 13.11.2017 | 259.90 | 259.90 | 240.00 | 244.70 | 101 | 24 689 |
| 10.11.2017 | 290.00 | 290.00 | 290.00 | 290.00 | 20 | 5 800 |
| 08.11.2017 | 320.40 | 320.40 | 316.80 | 316.80 | 10 | 3 190 |
| 07.11.2017 | 335.40 | 335.80 | 335.40 | 335.80 | 14 | 4 697 |
| 06.11.2017 | 313.80 | 313.80 | 308.30 | 308.30 | 18 | 5 604 |
| 03.11.2017 | 314.20 | 314.20 | 314.20 | 314.20 | 10 | 3 142 |
| 27.10.2017 | 350.40 | 350.40 | 350.40 | 350.40 | 50 | 17 520 |
| 25.10.2017 | 335.10 | 335.10 | 335.10 | 335.10 | 2 | 670 |
| 24.10.2017 | 348.90 | 348.90 | 348.90 | 348.90 | 20 | 6 978 |
| 23.10.2017 | 376.60 | 376.60 | 362.80 | 362.80 | 462 | 169 449 |
| 19.10.2017 | 335.30 | 335.30 | 335.30 | 335.30 | 8 | 2 682 |
| 18.10.2017 | 355.30 | 360.10 | 355.30 | 360.10 | 10 | 3 577 |
| 16.10.2017 | 352.70 | 352.70 | 352.70 | 352.70 | 10 | 3 527 |
| 13.10.2017 | 352.00 | 352.00 | 352.00 | 352.00 | 7 | 2 464 |
| 12.10.2017 | 389.00 | 389.00 | 367.50 | 367.50 | 22 | 8 289 |
| 11.10.2017 | 335.00 | 391.10 | 331.80 | 391.10 | 69 | 26 069 |
| 09.10.2017 | 341.80 | 341.80 | 341.80 | 341.80 | 9 | 3 076 |
| 06.10.2017 | 321.00 | 327.40 | 321.00 | 327.40 | 11 | 3 569 |
| 05.10.2017 | 310.40 | 318.30 | 310.40 | 314.00 | 150 | 47 463 |
| 04.10.2017 | 333.60 | 333.60 | 320.10 | 326.50 | 186 | 61 680 |
| 29.09.2017 | 410.30 | 410.30 | 410.30 | 410.30 | 53 | 21 746 |
| 28.09.2017 | 398.60 | 398.60 | 398.60 | 398.60 | 5 | 1 993 |
| 27.09.2017 | 377.00 | 377.00 | 377.00 | 377.00 | 1 | 377 |
| 26.09.2017 | 400.70 | 400.70 | 400.70 | 400.70 | 21 | 8 415 |
| 25.09.2017 | 383.60 | 383.60 | 374.40 | 374.40 | 50 | 18 950 |
| 22.09.2017 | 385.30 | 385.30 | 369.60 | 369.60 | 10 | 3 775 |
| 15.09.2017 | 424.30 | 424.30 | 424.30 | 424.30 | 15 | 6 365 |
| 14.09.2017 | 416.60 | 416.60 | 416.60 | 416.60 | 2 | 833 |
| 13.09.2017 | 451.40 | 451.40 | 451.40 | 451.40 | 10 | 4 514 |
| 12.09.2017 | 432.40 | 432.40 | 432.40 | 432.40 | 3 | 1 297 |
| 11.09.2017 | 435.80 | 435.80 | 435.80 | 435.80 | 30 | 13 074 |
Biznesradar bez reklam? Sprawdź BR Plus
