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 |
|---|---|---|---|---|---|---|
| 20.04.2016 | 6.65 | 7.13 | 6.65 | 7.11 | 8 951 | 62 747 |
| 19.04.2016 | 6.13 | 6.81 | 6.06 | 6.64 | 5 705 | 36 603 |
| 18.04.2016 | 5.65 | 5.95 | 5.65 | 5.78 | 8 456 | 49 113 |
| 15.04.2016 | 6.04 | 6.10 | 5.90 | 6.04 | 2 420 | 14 550 |
| 14.04.2016 | 6.30 | 6.39 | 6.11 | 6.39 | 3 089 | 19 475 |
| 13.04.2016 | 5.98 | 6.45 | 5.98 | 6.42 | 9 158 | 56 779 |
| 12.04.2016 | 5.65 | 5.75 | 5.65 | 5.74 | 3 661 | 20 816 |
| 11.04.2016 | 5.40 | 5.43 | 5.25 | 5.39 | 951 | 5 105 |
| 08.04.2016 | 5.49 | 5.49 | 5.05 | 5.07 | 5 083 | 26 091 |
| 07.04.2016 | 5.80 | 5.80 | 5.30 | 5.38 | 3 120 | 17 140 |
| 06.04.2016 | 5.94 | 6.17 | 5.66 | 5.83 | 10 303 | 61 176 |
| 05.04.2016 | 6.35 | 6.35 | 5.80 | 5.80 | 6 613 | 39 563 |
| 04.04.2016 | 6.80 | 6.80 | 6.60 | 6.66 | 4 100 | 27 417 |
| 01.04.2016 | 7.13 | 7.13 | 6.89 | 7.12 | 1 900 | 13 284 |
| 31.03.2016 | 7.22 | 7.35 | 7.22 | 7.35 | 8 580 | 62 858 |
| 30.03.2016 | 7.55 | 7.55 | 7.38 | 7.45 | 2 100 | 15 626 |
| 29.03.2016 | 7.60 | 7.60 | 7.23 | 7.23 | 730 | 5 416 |
| 24.03.2016 | 7.37 | 7.37 | 6.70 | 6.70 | 5 823 | 40 336 |
| 23.03.2016 | 8.07 | 8.30 | 7.36 | 7.54 | 15 245 | 122 024 |
| 22.03.2016 | 7.19 | 7.59 | 7.03 | 7.59 | 5 550 | 40 764 |
| 21.03.2016 | 7.23 | 7.61 | 7.23 | 7.36 | 3 575 | 26 872 |
| 18.03.2016 | 6.82 | 7.60 | 6.82 | 7.31 | 5 088 | 36 846 |
| 17.03.2016 | 7.20 | 7.23 | 7.04 | 7.20 | 5 130 | 36 546 |
| 16.03.2016 | 6.70 | 6.70 | 6.13 | 6.31 | 3 764 | 23 998 |
| 15.03.2016 | 6.41 | 6.93 | 6.41 | 6.84 | 2 896 | 19 747 |
| 14.03.2016 | 6.72 | 7.01 | 6.72 | 7.01 | 26 844 | 184 850 |
| 11.03.2016 | 6.70 | 6.70 | 6.70 | 6.70 | 225 | 1 508 |
| 10.03.2016 | 6.76 | 7.10 | 6.60 | 6.60 | 3 414 | 23 400 |
| 09.03.2016 | 7.13 | 7.13 | 6.62 | 7.07 | 8 975 | 62 359 |
| 08.03.2016 | 7.36 | 7.64 | 7.06 | 7.25 | 4 842 | 35 441 |
| 07.03.2016 | 7.41 | 8.04 | 7.22 | 7.82 | 6 631 | 51 132 |
| 04.03.2016 | 7.19 | 7.72 | 7.19 | 7.55 | 6 556 | 49 297 |
| 03.03.2016 | 5.34 | 6.60 | 5.34 | 6.44 | 4 442 | 27 053 |
| 02.03.2016 | 6.00 | 6.00 | 5.51 | 5.51 | 3 247 | 18 133 |
| 01.03.2016 | 5.37 | 5.64 | 5.32 | 5.46 | 12 738 | 69 023 |
| 29.02.2016 | 5.45 | 5.49 | 5.45 | 5.49 | 274 | 1 504 |
| 26.02.2016 | 5.60 | 5.75 | 5.49 | 5.75 | 14 564 | 80 613 |
| 25.02.2016 | 5.27 | 5.35 | 4.82 | 4.82 | 17 390 | 87 261 |
| 24.02.2016 | 5.30 | 5.30 | 4.88 | 5.01 | 18 137 | 92 133 |
| 23.02.2016 | 5.99 | 6.03 | 5.99 | 6.03 | 500 | 3 006 |
| 22.02.2016 | 5.84 | 6.03 | 5.78 | 5.97 | 6 461 | 38 530 |
| 19.02.2016 | 5.20 | 5.32 | 5.18 | 5.18 | 4 471 | 23 344 |
| 18.02.2016 | 5.47 | 5.72 | 5.20 | 5.50 | 1 726 | 9 303 |
| 17.02.2016 | 4.50 | 5.10 | 4.50 | 5.10 | 25 953 | 118 614 |
| 16.02.2016 | 4.10 | 4.10 | 4.04 | 4.04 | 13 005 | 52 721 |
| 15.02.2016 | 3.90 | 4.07 | 3.88 | 4.07 | 11 805 | 45 979 |
| 12.02.2016 | 3.59 | 3.78 | 3.59 | 3.76 | 10 076 | 36 186 |
| 11.02.2016 | 3.50 | 3.53 | 3.40 | 3.53 | 7 700 | 26 635 |
| 10.02.2016 | 3.72 | 3.72 | 3.62 | 3.69 | 2 170 | 8 027 |
| 09.02.2016 | 4.22 | 4.43 | 3.56 | 3.86 | 14 925 | 58 998 |
Biznesradar bez reklam? Sprawdź BR Plus
