Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KGH
0.17-0.06(-26.09%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.12.2017 | 11.77 | 12.07 | 11.41 | 11.90 | 2 396 | 28 428 |
| 01.12.2017 | 11.91 | 11.98 | 11.50 | 11.98 | 5 178 | 59 995 |
| 30.11.2017 | 11.50 | 11.95 | 10.68 | 11.40 | 1 450 | 16 215 |
| 29.11.2017 | 11.80 | 11.90 | 11.30 | 11.49 | 6 861 | 79 759 |
| 28.11.2017 | 12.50 | 12.50 | 11.50 | 12.41 | 9 983 | 121 512 |
| 27.11.2017 | 13.52 | 13.52 | 13.10 | 13.38 | 3 216 | 42 699 |
| 24.11.2017 | 14.09 | 14.23 | 13.45 | 13.45 | 2 253 | 31 432 |
| 23.11.2017 | 13.48 | 13.95 | 13.30 | 13.70 | 1 047 | 14 195 |
| 22.11.2017 | 15.05 | 15.23 | 13.80 | 14.09 | 10 126 | 148 593 |
| 21.11.2017 | 13.85 | 14.87 | 13.80 | 14.72 | 12 723 | 179 272 |
| 20.11.2017 | 13.16 | 13.67 | 12.90 | 13.46 | 2 587 | 34 457 |
| 17.11.2017 | 12.92 | 13.45 | 12.92 | 13.44 | 6 310 | 83 247 |
| 16.11.2017 | 13.50 | 13.50 | 12.70 | 12.84 | 8 217 | 105 177 |
| 15.11.2017 | 15.22 | 15.22 | 13.06 | 13.76 | 22 213 | 313 464 |
| 14.11.2017 | 16.11 | 16.18 | 16.05 | 16.18 | 3 500 | 56 578 |
| 13.11.2017 | 16.49 | 17.73 | 16.49 | 17.73 | 1 789 | 29 513 |
| 10.11.2017 | 16.97 | 16.97 | 16.97 | 16.97 | 5 | 85 |
| 09.11.2017 | 16.26 | 16.80 | 16.26 | 16.50 | 2 781 | 45 926 |
| 08.11.2017 | 17.10 | 17.61 | 17.10 | 17.45 | 800 | 13 899 |
| 07.11.2017 | 18.90 | 19.00 | 18.20 | 18.70 | 975 | 18 093 |
| 06.11.2017 | 17.91 | 19.05 | 17.91 | 19.05 | 5 186 | 94 575 |
| 02.11.2017 | 18.58 | 18.58 | 17.70 | 17.70 | 205 | 3 673 |
| 31.10.2017 | 17.85 | 18.26 | 17.83 | 17.83 | 396 | 7 071 |
| 30.10.2017 | 17.36 | 17.36 | 17.36 | 17.36 | 10 | 174 |
| 27.10.2017 | 16.03 | 16.62 | 15.75 | 16.55 | 4 040 | 64 981 |
| 26.10.2017 | 17.70 | 18.07 | 16.60 | 16.60 | 413 | 7 131 |
| 25.10.2017 | 17.64 | 17.90 | 16.60 | 16.60 | 220 | 3 843 |
| 24.10.2017 | 17.75 | 18.20 | 17.73 | 17.73 | 4 497 | 80 997 |
| 23.10.2017 | 17.10 | 17.84 | 17.10 | 17.84 | 32 | 551 |
| 20.10.2017 | 18.99 | 18.99 | 17.34 | 17.34 | 556 | 9 646 |
| 19.10.2017 | 18.51 | 18.73 | 17.61 | 17.73 | 6 600 | 117 849 |
| 18.10.2017 | 18.51 | 19.79 | 18.51 | 19.79 | 229 | 4 241 |
| 17.10.2017 | 18.83 | 19.50 | 18.50 | 19.15 | 1 517 | 28 794 |
| 16.10.2017 | 19.50 | 19.80 | 19.20 | 19.80 | 3 331 | 64 758 |
| 13.10.2017 | 18.55 | 18.55 | 16.88 | 17.92 | 9 255 | 157 130 |
| 12.10.2017 | 18.60 | 18.75 | 17.95 | 18.55 | 1 335 | 24 216 |
| 11.10.2017 | 17.30 | 18.20 | 17.30 | 18.00 | 2 542 | 45 206 |
| 10.10.2017 | 16.97 | 17.24 | 16.97 | 17.11 | 2 958 | 50 533 |
| 09.10.2017 | 17.71 | 17.76 | 17.13 | 17.34 | 457 | 7 944 |
| 06.10.2017 | 17.30 | 17.40 | 16.15 | 17.05 | 4 385 | 73 686 |
| 05.10.2017 | 16.22 | 17.07 | 16.22 | 17.07 | 2 527 | 41 535 |
| 04.10.2017 | 16.10 | 16.10 | 14.75 | 15.28 | 3 638 | 57 000 |
| 03.10.2017 | 16.16 | 16.36 | 16.16 | 16.36 | 100 | 1 617 |
| 02.10.2017 | 16.36 | 16.36 | 15.56 | 15.56 | 431 | 6 806 |
| 29.09.2017 | 15.75 | 16.02 | 15.25 | 16.02 | 13 581 | 210 356 |
| 28.09.2017 | 15.02 | 15.02 | 14.39 | 14.43 | 6 639 | 96 968 |
| 27.09.2017 | 14.60 | 15.20 | 14.60 | 14.85 | 9 280 | 137 928 |
| 26.09.2017 | 16.13 | 16.13 | 14.15 | 14.15 | 6 737 | 99 953 |
| 25.09.2017 | 16.16 | 16.38 | 15.25 | 15.30 | 16 865 | 265 667 |
| 22.09.2017 | 15.15 | 16.24 | 15.15 | 16.24 | 11 495 | 181 568 |
Biznesradar bez reklam? Sprawdź BR Plus
