Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KGH
0.60+0.07(+13.21%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 0.44(-26.67%)11 kwi 14:49
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.02.2017 | 22.87 | 24.25 | 22.87 | 24.25 | 2 671 | 61 830 |
| 06.02.2017 | 23.73 | 24.20 | 22.78 | 24.20 | 648 | 15 412 |
| 03.02.2017 | 23.50 | 23.57 | 22.88 | 23.57 | 2 069 | 47 839 |
| 02.02.2017 | 24.95 | 24.95 | 23.00 | 23.10 | 843 | 20 183 |
| 01.02.2017 | 25.05 | 25.45 | 23.90 | 24.98 | 2 189 | 54 781 |
| 31.01.2017 | 23.90 | 24.16 | 23.46 | 23.46 | 459 | 11 080 |
| 30.01.2017 | 24.93 | 24.93 | 22.22 | 22.22 | 504 | 11 644 |
| 27.01.2017 | 20.73 | 24.25 | 20.60 | 24.25 | 15 377 | 328 925 |
| 26.01.2017 | 24.32 | 24.32 | 22.90 | 23.35 | 1 390 | 32 727 |
| 25.01.2017 | 22.00 | 23.02 | 20.90 | 23.02 | 1 414 | 30 446 |
| 24.01.2017 | 18.32 | 20.40 | 18.32 | 20.00 | 2 248 | 44 186 |
| 23.01.2017 | 18.65 | 18.65 | 18.25 | 18.58 | 1 159 | 21 490 |
| 20.01.2017 | 17.50 | 18.12 | 17.50 | 18.12 | 160 | 2 805 |
| 19.01.2017 | 18.16 | 18.31 | 17.06 | 18.04 | 3 607 | 64 463 |
| 18.01.2017 | 16.45 | 18.80 | 16.45 | 18.20 | 5 851 | 98 228 |
| 17.01.2017 | 15.50 | 16.25 | 15.50 | 16.25 | 656 | 10 216 |
| 16.01.2017 | 16.88 | 17.54 | 16.15 | 16.70 | 829 | 13 894 |
| 13.01.2017 | 15.18 | 16.20 | 15.00 | 16.20 | 13 878 | 218 148 |
| 12.01.2017 | 15.07 | 16.53 | 15.07 | 15.41 | 28 518 | 446 382 |
| 11.01.2017 | 13.33 | 14.36 | 12.86 | 14.36 | 7 401 | 101 941 |
| 10.01.2017 | 11.95 | 12.84 | 11.95 | 12.84 | 5 659 | 69 696 |
| 09.01.2017 | 11.34 | 11.44 | 11.34 | 11.44 | 9 | 102 |
| 05.01.2017 | 11.20 | 11.52 | 11.20 | 11.41 | 3 029 | 34 010 |
| 04.01.2017 | 10.95 | 11.31 | 10.90 | 11.31 | 1 404 | 15 360 |
| 03.01.2017 | 10.72 | 11.12 | 10.59 | 10.81 | 2 837 | 30 904 |
| 02.01.2017 | 9.66 | 10.20 | 9.66 | 10.20 | 713 | 7 142 |
| 30.12.2016 | 10.30 | 10.30 | 10.04 | 10.21 | 130 | 1 333 |
| 29.12.2016 | 10.39 | 10.39 | 9.88 | 9.88 | 2 303 | 23 127 |
| 28.12.2016 | 10.43 | 10.43 | 9.92 | 9.92 | 3 505 | 35 292 |
| 27.12.2016 | 9.78 | 10.11 | 9.78 | 10.11 | 9 643 | 96 172 |
| 23.12.2016 | 10.18 | 10.18 | 10.18 | 10.18 | 170 | 1 731 |
| 22.12.2016 | 9.30 | 9.30 | 8.99 | 9.00 | 12 584 | 113 271 |
| 21.12.2016 | 10.48 | 10.75 | 9.72 | 9.72 | 7 667 | 80 117 |
| 20.12.2016 | 10.00 | 10.25 | 9.62 | 10.15 | 16 129 | 161 649 |
| 19.12.2016 | 8.62 | 9.10 | 8.54 | 9.10 | 1 351 | 11 893 |
| 16.12.2016 | 9.75 | 9.88 | 9.44 | 9.56 | 5 055 | 48 218 |
| 15.12.2016 | 10.59 | 10.59 | 9.99 | 10.03 | 2 620 | 26 818 |
| 14.12.2016 | 10.50 | 10.96 | 10.10 | 10.17 | 10 599 | 110 723 |
| 13.12.2016 | 11.87 | 11.87 | 11.62 | 11.62 | 2 668 | 31 419 |
| 12.12.2016 | 11.76 | 11.76 | 11.76 | 11.76 | 700 | 8 232 |
| 09.12.2016 | 12.26 | 12.26 | 11.50 | 11.90 | 2 132 | 25 495 |
| 08.12.2016 | 10.77 | 12.16 | 10.47 | 11.47 | 19 151 | 212 006 |
| 07.12.2016 | 11.70 | 11.99 | 10.68 | 10.75 | 18 034 | 212 884 |
| 06.12.2016 | 10.79 | 11.20 | 10.60 | 11.10 | 9 547 | 104 859 |
| 05.12.2016 | 9.48 | 10.39 | 9.48 | 10.35 | 36 715 | 365 420 |
| 02.12.2016 | 8.84 | 8.84 | 8.83 | 8.83 | 509 | 4 499 |
| 01.12.2016 | 8.60 | 8.60 | 8.60 | 8.60 | 14 000 | 120 400 |
| 30.11.2016 | 8.67 | 9.65 | 8.64 | 9.24 | 11 919 | 106 860 |
| 29.11.2016 | 9.20 | 9.20 | 8.40 | 8.41 | 5 570 | 49 264 |
| 28.11.2016 | 9.33 | 9.45 | 9.04 | 9.04 | 23 435 | 214 998 |
Biznesradar bez reklam? Sprawdź BR Plus
