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 |
|---|---|---|---|---|---|---|
| 25.11.2016 | 9.01 | 9.43 | 8.80 | 9.29 | 1 261 | 11 211 |
| 24.11.2016 | 9.00 | 9.45 | 8.91 | 9.45 | 613 | 5 669 |
| 23.11.2016 | 8.00 | 8.50 | 8.00 | 8.50 | 1 703 | 14 318 |
| 22.11.2016 | 8.15 | 8.62 | 8.02 | 8.02 | 4 332 | 35 710 |
| 21.11.2016 | 7.78 | 7.78 | 7.75 | 7.75 | 302 | 2 341 |
| 18.11.2016 | 7.30 | 7.30 | 7.02 | 7.11 | 22 338 | 159 023 |
| 17.11.2016 | 7.40 | 7.79 | 7.20 | 7.20 | 14 517 | 111 457 |
| 16.11.2016 | 7.67 | 7.67 | 7.30 | 7.51 | 1 951 | 14 609 |
| 15.11.2016 | 7.71 | 7.83 | 7.28 | 7.69 | 17 294 | 130 607 |
| 14.11.2016 | 9.62 | 9.63 | 8.30 | 8.40 | 17 067 | 154 581 |
| 10.11.2016 | 9.26 | 9.94 | 8.63 | 9.00 | 262 067 | 2 407 945 |
| 09.11.2016 | 5.73 | 7.10 | 5.73 | 7.10 | 39 633 | 257 398 |
| 08.11.2016 | 5.30 | 5.71 | 5.30 | 5.62 | 25 716 | 141 360 |
| 07.11.2016 | 5.30 | 5.45 | 5.22 | 5.25 | 2 696 | 14 214 |
| 04.11.2016 | 4.73 | 4.89 | 4.68 | 4.81 | 10 756 | 51 099 |
| 03.11.2016 | 4.61 | 4.69 | 4.61 | 4.65 | 1 341 | 6 245 |
| 02.11.2016 | 4.74 | 4.82 | 4.51 | 4.59 | 64 885 | 305 756 |
| 31.10.2016 | 5.14 | 5.15 | 5.00 | 5.00 | 2 203 | 11 118 |
| 28.10.2016 | 4.90 | 5.19 | 4.90 | 5.19 | 1 645 | 8 162 |
| 27.10.2016 | 5.18 | 5.22 | 4.93 | 4.93 | 1 276 | 6 464 |
| 26.10.2016 | 5.01 | 5.15 | 4.86 | 5.15 | 5 800 | 28 971 |
| 25.10.2016 | 5.30 | 5.33 | 5.02 | 5.19 | 30 948 | 163 582 |
| 24.10.2016 | 4.87 | 5.00 | 4.86 | 4.86 | 22 863 | 113 216 |
| 21.10.2016 | 4.63 | 4.90 | 4.63 | 4.66 | 8 055 | 37 944 |
| 20.10.2016 | 4.82 | 4.82 | 4.65 | 4.68 | 6 600 | 31 069 |
| 19.10.2016 | 4.83 | 4.83 | 4.69 | 4.69 | 1 015 | 4 762 |
| 18.10.2016 | 4.80 | 4.98 | 4.75 | 4.86 | 25 124 | 120 653 |
| 17.10.2016 | 4.72 | 4.81 | 4.45 | 4.48 | 55 268 | 252 309 |
| 14.10.2016 | 5.10 | 5.10 | 4.75 | 4.95 | 27 010 | 134 339 |
| 13.10.2016 | 5.35 | 5.45 | 4.91 | 4.91 | 54 792 | 283 712 |
| 12.10.2016 | 5.39 | 5.65 | 5.39 | 5.65 | 2 971 | 16 133 |
| 11.10.2016 | 5.88 | 6.11 | 5.45 | 5.45 | 22 124 | 128 587 |
| 10.10.2016 | 5.87 | 5.89 | 5.67 | 5.89 | 6 167 | 35 090 |
| 07.10.2016 | 5.57 | 5.82 | 5.57 | 5.82 | 5 555 | 30 943 |
| 06.10.2016 | 5.56 | 5.56 | 5.48 | 5.52 | 3 291 | 18 177 |
| 05.10.2016 | 5.60 | 5.60 | 5.51 | 5.60 | 3 400 | 18 950 |
| 04.10.2016 | 5.60 | 6.05 | 5.60 | 6.05 | 6 500 | 37 270 |
| 03.10.2016 | 6.16 | 6.16 | 5.70 | 5.70 | 5 242 | 30 435 |
| 30.09.2016 | 5.70 | 5.90 | 5.70 | 5.90 | 25 347 | 147 963 |
| 29.09.2016 | 5.64 | 5.70 | 5.64 | 5.70 | 1 553 | 8 822 |
| 28.09.2016 | 5.41 | 5.72 | 5.41 | 5.56 | 7 736 | 43 250 |
| 27.09.2016 | 5.63 | 5.63 | 5.27 | 5.48 | 5 201 | 28 108 |
| 26.09.2016 | 5.43 | 5.60 | 5.43 | 5.60 | 2 659 | 14 640 |
| 23.09.2016 | 5.60 | 5.60 | 5.58 | 5.60 | 2 620 | 14 629 |
| 22.09.2016 | 5.69 | 5.98 | 5.68 | 5.96 | 15 400 | 88 972 |
| 21.09.2016 | 5.20 | 5.20 | 5.17 | 5.19 | 5 147 | 26 710 |
| 20.09.2016 | 5.23 | 5.23 | 5.18 | 5.18 | 5 973 | 31 041 |
| 19.09.2016 | 5.34 | 5.34 | 5.23 | 5.23 | 2 605 | 13 799 |
| 16.09.2016 | 5.50 | 5.50 | 5.10 | 5.10 | 8 944 | 47 012 |
| 15.09.2016 | 5.56 | 5.63 | 5.18 | 5.18 | 10 427 | 57 298 |
Biznesradar bez reklam? Sprawdź BR Plus
