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 |
|---|---|---|---|---|---|---|
| 24.05.2017 | 197.50 | 197.50 | 197.50 | 197.50 | 40 | 7 900 |
| 22.05.2017 | 183.50 | 183.50 | 183.50 | 183.50 | 250 | 45 875 |
| 19.05.2017 | 179.40 | 179.40 | 179.40 | 179.40 | 10 | 1 794 |
| 17.05.2017 | 174.80 | 174.80 | 167.70 | 167.70 | 397 | 67 607 |
| 16.05.2017 | 196.30 | 196.30 | 185.00 | 185.00 | 165 | 30 663 |
| 15.05.2017 | 201.10 | 201.10 | 201.10 | 201.10 | 50 | 10 055 |
| 12.05.2017 | 209.50 | 209.50 | 209.50 | 209.50 | 17 | 3 562 |
| 11.05.2017 | 207.00 | 212.60 | 207.00 | 208.00 | 25 | 5 264 |
| 10.05.2017 | 215.10 | 215.10 | 205.00 | 205.00 | 67 | 14 134 |
| 09.05.2017 | 198.30 | 199.40 | 198.30 | 199.40 | 30 | 5 955 |
| 05.05.2017 | 169.00 | 185.80 | 169.00 | 185.80 | 45 | 8 002 |
| 04.05.2017 | 179.70 | 179.70 | 178.60 | 178.60 | 200 | 35 830 |
| 28.04.2017 | 195.00 | 195.00 | 193.90 | 193.90 | 163 | 31 716 |
| 27.04.2017 | 198.90 | 199.50 | 198.30 | 198.30 | 180 | 35 786 |
| 26.04.2017 | 197.40 | 199.30 | 193.10 | 197.70 | 540 | 106 172 |
| 20.04.2017 | 195.80 | 195.80 | 195.80 | 195.80 | 10 | 1 958 |
| 18.04.2017 | 188.20 | 188.20 | 188.20 | 188.20 | 10 | 1 882 |
| 13.04.2017 | 196.60 | 199.80 | 196.60 | 199.50 | 402 | 79 807 |
| 12.04.2017 | 193.10 | 193.10 | 193.10 | 193.10 | 10 | 1 931 |
| 11.04.2017 | 189.50 | 192.20 | 189.50 | 192.20 | 75 | 14 361 |
| 10.04.2017 | 200.00 | 200.00 | 192.50 | 196.00 | 144 | 28 168 |
| 07.04.2017 | 217.20 | 217.20 | 200.80 | 200.80 | 30 | 6 150 |
| 06.04.2017 | 222.00 | 222.00 | 209.40 | 209.40 | 170 | 36 564 |
| 03.04.2017 | 231.10 | 231.10 | 231.10 | 231.10 | 40 | 9 244 |
| 30.03.2017 | 257.40 | 257.40 | 257.40 | 257.40 | 19 | 4 891 |
| 29.03.2017 | 273.50 | 273.50 | 273.50 | 273.50 | 14 | 3 829 |
| 28.03.2017 | 258.60 | 273.50 | 258.60 | 273.50 | 36 | 9 757 |
| 23.03.2017 | 258.30 | 258.30 | 248.80 | 248.80 | 164 | 40 936 |
| 22.03.2017 | 235.90 | 235.90 | 230.50 | 230.50 | 316 | 73 167 |
| 20.03.2017 | 259.00 | 266.70 | 257.90 | 257.90 | 166 | 43 653 |
| 17.03.2017 | 266.90 | 266.90 | 258.40 | 258.40 | 22 | 5 797 |
| 16.03.2017 | 259.20 | 259.20 | 259.20 | 259.20 | 194 | 50 285 |
| 15.03.2017 | 267.00 | 267.00 | 267.00 | 267.00 | 73 | 19 491 |
| 14.03.2017 | 278.90 | 278.90 | 278.90 | 278.90 | 50 | 13 945 |
| 13.03.2017 | 263.30 | 263.30 | 263.30 | 263.30 | 30 | 7 899 |
| 10.03.2017 | 275.80 | 275.80 | 275.80 | 275.80 | 80 | 22 064 |
| 09.03.2017 | 261.30 | 262.10 | 258.70 | 258.70 | 197 | 51 456 |
| 07.03.2017 | 260.40 | 260.40 | 249.50 | 260.00 | 141 | 35 892 |
| 06.03.2017 | 283.00 | 283.00 | 273.00 | 273.00 | 115 | 32 063 |
| 03.03.2017 | 253.30 | 277.00 | 253.30 | 277.00 | 32 | 8 346 |
| 02.03.2017 | 280.90 | 280.90 | 270.70 | 277.20 | 116 | 32 051 |
| 01.03.2017 | 256.10 | 256.10 | 256.10 | 256.10 | 194 | 49 683 |
| 28.02.2017 | 242.00 | 262.20 | 242.00 | 254.10 | 182 | 46 278 |
| 24.02.2017 | 210.10 | 210.10 | 210.10 | 210.10 | 210 | 44 121 |
| 23.02.2017 | 238.00 | 238.00 | 238.00 | 238.00 | 200 | 47 600 |
| 22.02.2017 | 220.90 | 226.00 | 219.50 | 224.20 | 30 | 6 721 |
| 21.02.2017 | 213.40 | 213.40 | 199.90 | 206.10 | 438 | 89 916 |
| 20.02.2017 | 215.00 | 215.00 | 215.00 | 215.00 | 10 | 2 150 |
| 17.02.2017 | 216.50 | 216.50 | 216.50 | 216.50 | 22 | 4 763 |
| 16.02.2017 | 225.80 | 227.80 | 219.30 | 221.60 | 328 | 73 989 |
Biznesradar bez reklam? Sprawdź BR Plus
