Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KGH
0.29+0.03(+11.54%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 0.30(+3.45%)08:26
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.09.2017 | 15.15 | 16.24 | 15.15 | 16.24 | 11 495 | 181 568 |
| 21.09.2017 | 16.82 | 16.82 | 15.20 | 15.99 | 9 790 | 157 363 |
| 19.09.2017 | 17.25 | 17.25 | 17.25 | 17.25 | 1 400 | 24 150 |
| 18.09.2017 | 17.50 | 18.05 | 17.19 | 17.19 | 4 100 | 71 000 |
| 15.09.2017 | 17.34 | 17.34 | 16.53 | 16.54 | 8 761 | 145 573 |
| 14.09.2017 | 17.10 | 17.60 | 17.10 | 17.55 | 1 418 | 24 924 |
| 13.09.2017 | 17.23 | 17.50 | 17.20 | 17.50 | 8 966 | 154 426 |
| 12.09.2017 | 18.12 | 18.12 | 18.12 | 18.12 | 150 | 2 718 |
| 11.09.2017 | 19.60 | 19.60 | 19.45 | 19.45 | 800 | 15 635 |
| 08.09.2017 | 19.10 | 19.30 | 18.19 | 18.80 | 3 900 | 71 337 |
| 07.09.2017 | 20.00 | 20.45 | 19.93 | 20.45 | 580 | 11 582 |
| 06.09.2017 | 21.00 | 21.30 | 20.01 | 20.85 | 7 905 | 162 483 |
| 05.09.2017 | 23.19 | 23.39 | 22.50 | 23.39 | 7 621 | 172 725 |
| 04.09.2017 | 20.94 | 21.50 | 20.94 | 21.50 | 13 643 | 288 875 |
| 01.09.2017 | 19.99 | 20.77 | 19.99 | 20.74 | 9 011 | 181 098 |
| 31.08.2017 | 21.00 | 21.26 | 20.80 | 20.81 | 1 661 | 35 044 |
| 30.08.2017 | 20.55 | 20.58 | 20.35 | 20.57 | 1 650 | 33 815 |
| 29.08.2017 | 20.00 | 20.50 | 20.00 | 20.50 | 147 | 2 991 |
| 28.08.2017 | 20.00 | 20.01 | 20.00 | 20.01 | 299 | 5 981 |
| 25.08.2017 | 20.00 | 20.59 | 19.34 | 20.24 | 4 140 | 81 370 |
| 24.08.2017 | 18.80 | 18.80 | 18.80 | 18.80 | 75 | 1 410 |
| 23.08.2017 | 18.32 | 18.32 | 18.32 | 18.32 | 50 | 916 |
| 22.08.2017 | 18.84 | 19.00 | 18.25 | 18.25 | 1 113 | 20 637 |
| 18.08.2017 | 16.99 | 17.40 | 16.99 | 17.40 | 635 | 10 844 |
| 17.08.2017 | 18.08 | 18.08 | 17.50 | 17.50 | 165 | 2 905 |
| 16.08.2017 | 17.80 | 18.85 | 17.80 | 18.85 | 452 | 8 149 |
| 11.08.2017 | 17.20 | 17.29 | 17.20 | 17.29 | 210 | 3 623 |
| 10.08.2017 | 18.56 | 19.18 | 17.13 | 17.13 | 650 | 11 333 |
| 09.08.2017 | 19.43 | 19.43 | 19.38 | 19.38 | 218 | 4 227 |
| 08.08.2017 | 18.87 | 19.30 | 18.87 | 19.09 | 1 864 | 35 593 |
| 07.08.2017 | 17.13 | 18.52 | 17.13 | 18.52 | 921 | 16 550 |
| 04.08.2017 | 18.13 | 18.13 | 16.93 | 16.93 | 735 | 12 574 |
| 03.08.2017 | 17.00 | 17.55 | 17.00 | 17.55 | 170 | 2 893 |
| 02.08.2017 | 17.77 | 17.77 | 17.45 | 17.45 | 1 068 | 18 818 |
| 01.08.2017 | 17.55 | 18.00 | 17.53 | 18.00 | 516 | 9 134 |
| 31.07.2017 | 19.82 | 19.82 | 19.14 | 19.14 | 375 | 7 218 |
| 28.07.2017 | 18.10 | 18.84 | 18.07 | 18.07 | 1 706 | 30 846 |
| 27.07.2017 | 18.94 | 19.50 | 18.94 | 19.50 | 750 | 14 597 |
| 26.07.2017 | 19.30 | 19.52 | 19.00 | 19.25 | 4 907 | 95 136 |
| 25.07.2017 | 17.89 | 18.34 | 17.82 | 18.34 | 2 237 | 40 516 |
| 24.07.2017 | 17.00 | 17.06 | 16.79 | 16.79 | 663 | 11 261 |
| 21.07.2017 | 17.56 | 18.28 | 17.00 | 17.00 | 2 345 | 41 927 |
| 20.07.2017 | 17.70 | 17.70 | 17.70 | 17.70 | 300 | 5 310 |
| 19.07.2017 | 19.01 | 19.01 | 17.82 | 18.76 | 11 379 | 203 379 |
| 18.07.2017 | 17.35 | 18.32 | 17.35 | 18.15 | 7 340 | 129 783 |
| 17.07.2017 | 16.17 | 17.60 | 16.17 | 17.50 | 1 482 | 25 570 |
| 14.07.2017 | 15.65 | 15.86 | 15.27 | 15.86 | 32 | 496 |
| 13.07.2017 | 15.15 | 15.88 | 14.95 | 15.88 | 5 008 | 75 477 |
| 12.07.2017 | 14.00 | 14.96 | 14.00 | 14.96 | 320 | 4 638 |
| 11.07.2017 | 13.30 | 13.62 | 13.30 | 13.62 | 15 | 203 |
Biznesradar bez reklam? Sprawdź BR Plus
