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%)14:49
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2015 | 13.86 | 13.86 | 13.41 | 13.41 | 250 | 3 407 |
| 10.11.2015 | 15.39 | 15.70 | 15.33 | 15.70 | 3 083 | 47 416 |
| 09.11.2015 | 17.61 | 17.61 | 17.61 | 17.61 | 284 | 5 001 |
| 06.11.2015 | 17.86 | 18.05 | 16.23 | 17.13 | 1 740 | 30 190 |
| 05.11.2015 | 18.84 | 18.84 | 18.84 | 18.84 | 250 | 4 710 |
| 04.11.2015 | 19.17 | 19.80 | 19.14 | 19.80 | 631 | 12 158 |
| 03.11.2015 | 19.20 | 19.20 | 19.20 | 19.20 | 60 | 1 152 |
| 02.11.2015 | 17.92 | 19.12 | 17.92 | 19.12 | 301 | 5 395 |
| 30.10.2015 | 17.54 | 17.54 | 17.54 | 17.54 | 50 | 877 |
| 29.10.2015 | 18.90 | 18.90 | 17.67 | 18.04 | 1 375 | 25 169 |
| 28.10.2015 | 18.08 | 20.92 | 18.06 | 20.92 | 372 | 6 941 |
| 27.10.2015 | 21.92 | 21.94 | 19.62 | 20.95 | 1 401 | 30 265 |
| 26.10.2015 | 21.40 | 22.30 | 21.40 | 22.30 | 300 | 6 600 |
| 23.10.2015 | 22.84 | 23.87 | 22.01 | 22.58 | 806 | 18 317 |
| 22.10.2015 | 18.34 | 20.43 | 18.34 | 20.43 | 401 | 7 689 |
| 21.10.2015 | 19.75 | 19.75 | 19.75 | 19.75 | 199 | 3 930 |
| 20.10.2015 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | 1 900 |
| 19.10.2015 | 19.88 | 19.88 | 18.45 | 18.45 | 842 | 15 566 |
| 16.10.2015 | 21.04 | 21.04 | 20.14 | 20.59 | 173 | 3 541 |
| 15.10.2015 | 20.78 | 21.22 | 20.78 | 21.22 | 100 | 2 100 |
| 14.10.2015 | 19.61 | 20.73 | 19.61 | 20.73 | 387 | 7 794 |
| 13.10.2015 | 19.51 | 20.15 | 19.51 | 20.15 | 1 370 | 27 418 |
| 12.10.2015 | 21.43 | 21.43 | 19.24 | 19.24 | 622 | 12 621 |
| 09.10.2015 | 20.79 | 21.60 | 20.09 | 20.09 | 1 596 | 32 936 |
| 08.10.2015 | 17.73 | 17.73 | 17.73 | 17.73 | 200 | 3 546 |
| 07.10.2015 | 16.91 | 18.70 | 16.80 | 18.53 | 3 256 | 58 310 |
| 06.10.2015 | 14.75 | 16.05 | 14.75 | 15.97 | 933 | 14 448 |
| 05.10.2015 | 14.02 | 14.97 | 13.98 | 14.97 | 451 | 6 328 |
| 02.10.2015 | 14.15 | 14.15 | 13.27 | 13.27 | 346 | 4 630 |
| 01.10.2015 | 14.26 | 14.26 | 14.26 | 14.26 | 150 | 2 139 |
| 30.09.2015 | 12.94 | 12.94 | 12.70 | 12.79 | 398 | 5 095 |
| 29.09.2015 | 10.74 | 12.48 | 10.74 | 12.48 | 1 601 | 17 742 |
| 28.09.2015 | 11.61 | 12.50 | 11.61 | 12.28 | 718 | 8 839 |
| 24.09.2015 | 14.36 | 14.36 | 14.36 | 14.36 | 277 | 3 978 |
| 23.09.2015 | 13.53 | 14.01 | 13.51 | 13.77 | 157 | 2 161 |
| 22.09.2015 | 14.22 | 14.22 | 14.22 | 14.22 | 100 | 1 422 |
| 21.09.2015 | 16.84 | 16.84 | 16.84 | 16.84 | 200 | 3 368 |
| 18.09.2015 | 17.00 | 17.00 | 15.89 | 16.77 | 679 | 11 352 |
| 17.09.2015 | 17.80 | 19.60 | 17.80 | 19.60 | 1 753 | 32 113 |
| 16.09.2015 | 17.36 | 17.36 | 16.32 | 17.25 | 228 | 3 791 |
| 15.09.2015 | 15.07 | 15.35 | 15.07 | 15.35 | 370 | 5 632 |
| 11.09.2015 | 16.89 | 16.89 | 15.45 | 15.49 | 550 | 8 792 |
| 10.09.2015 | 14.63 | 14.63 | 14.63 | 14.63 | 1 000 | 14 630 |
| 09.09.2015 | 14.50 | 15.96 | 14.50 | 14.71 | 980 | 14 762 |
| 08.09.2015 | 13.50 | 14.50 | 13.50 | 13.50 | 1 560 | 21 260 |
| 07.09.2015 | 13.50 | 13.50 | 13.00 | 13.30 | 166 | 2 193 |
| 04.09.2015 | 13.00 | 13.00 | 11.60 | 11.60 | 300 | 3 725 |
| 03.09.2015 | 13.22 | 14.28 | 13.22 | 14.28 | 301 | 3 989 |
| 02.09.2015 | 12.79 | 13.27 | 11.46 | 12.36 | 639 | 7 825 |
| 01.09.2015 | 11.41 | 11.41 | 11.41 | 11.41 | 75 | 856 |
Biznesradar bez reklam? Sprawdź BR Plus
