Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL3OPL
2.64-0.09(-3.30%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.12.2017 | 12.17 | 12.17 | 12.17 | 12.17 | 1 | 12 |
| 05.12.2017 | 11.75 | 11.75 | 11.75 | 11.75 | 127 | 1 492 |
| 04.12.2017 | 11.02 | 11.02 | 11.02 | 11.02 | 200 | 2 204 |
| 23.11.2017 | 11.33 | 11.33 | 11.33 | 11.33 | 100 | 1 133 |
| 10.11.2017 | 10.51 | 10.51 | 10.51 | 10.51 | 450 | 4 730 |
| 08.11.2017 | 13.13 | 13.13 | 13.13 | 13.13 | 1 401 | 18 395 |
| 07.11.2017 | 12.98 | 12.98 | 12.69 | 12.69 | 7 528 | 95 559 |
| 30.10.2017 | 11.36 | 11.36 | 11.36 | 11.36 | 100 | 1 136 |
| 27.10.2017 | 12.35 | 12.35 | 12.35 | 12.35 | 900 | 11 115 |
| 26.10.2017 | 9.46 | 11.96 | 9.46 | 11.90 | 955 | 10 469 |
| 24.10.2017 | 8.78 | 8.78 | 8.78 | 8.78 | 120 | 1 054 |
| 23.10.2017 | 8.81 | 8.81 | 8.81 | 8.81 | 127 | 1 119 |
| 19.10.2017 | 8.87 | 8.87 | 8.87 | 8.87 | 124 | 1 100 |
| 18.10.2017 | 9.43 | 9.43 | 9.43 | 9.43 | 600 | 5 658 |
| 17.10.2017 | 9.21 | 9.26 | 8.82 | 9.26 | 2 254 | 20 800 |
| 13.10.2017 | 9.21 | 9.21 | 9.21 | 9.21 | 137 | 1 262 |
| 06.10.2017 | 9.83 | 9.83 | 9.83 | 9.83 | 160 | 1 573 |
| 05.10.2017 | 9.98 | 9.98 | 9.86 | 9.86 | 450 | 4 449 |
| 03.10.2017 | 10.84 | 10.84 | 10.84 | 10.84 | 500 | 5 420 |
| 18.09.2017 | 10.83 | 11.07 | 10.80 | 10.80 | 337 | 3 680 |
| 15.09.2017 | 10.82 | 10.82 | 10.82 | 10.82 | 1 000 | 10 820 |
| 14.09.2017 | 10.48 | 10.48 | 10.48 | 10.48 | 150 | 1 572 |
| 13.09.2017 | 11.75 | 11.75 | 11.23 | 11.23 | 7 234 | 84 781 |
| 12.09.2017 | 11.49 | 11.49 | 11.43 | 11.43 | 1 200 | 13 758 |
| 11.09.2017 | 12.09 | 12.09 | 12.09 | 12.09 | 300 | 3 627 |
| 05.09.2017 | 12.40 | 12.66 | 12.00 | 12.66 | 2 670 | 32 604 |
| 04.09.2017 | 14.50 | 14.50 | 13.36 | 13.36 | 1 000 | 13 925 |
| 01.09.2017 | 15.70 | 16.45 | 15.70 | 16.45 | 5 290 | 86 881 |
| 31.08.2017 | 15.87 | 15.87 | 15.87 | 15.87 | 62 | 984 |
| 30.08.2017 | 16.18 | 16.18 | 15.87 | 15.87 | 69 | 1 114 |
| 29.08.2017 | 15.18 | 15.80 | 15.18 | 15.80 | 555 | 8 492 |
| 28.08.2017 | 15.87 | 15.87 | 15.87 | 15.87 | 20 | 317 |
| 24.08.2017 | 14.90 | 14.90 | 14.90 | 14.90 | 35 | 522 |
| 18.08.2017 | 13.28 | 13.28 | 13.28 | 13.28 | 170 | 2 258 |
| 17.08.2017 | 13.41 | 13.48 | 13.41 | 13.48 | 3 925 | 52 676 |
| 16.08.2017 | 13.75 | 13.75 | 13.75 | 13.75 | 495 | 6 806 |
| 09.08.2017 | 14.44 | 14.44 | 14.44 | 14.44 | 2 000 | 28 880 |
| 03.08.2017 | 13.55 | 13.90 | 13.55 | 13.90 | 699 | 9 646 |
| 02.08.2017 | 13.14 | 13.18 | 13.14 | 13.18 | 847 | 11 150 |
| 01.08.2017 | 13.21 | 13.21 | 12.98 | 12.98 | 2 535 | 33 077 |
| 31.07.2017 | 12.46 | 12.60 | 12.46 | 12.52 | 1 480 | 18 494 |
| 28.07.2017 | 11.40 | 12.81 | 11.39 | 12.81 | 2 250 | 27 844 |
| 27.07.2017 | 11.37 | 11.37 | 11.37 | 11.37 | 1 000 | 11 370 |
| 26.07.2017 | 10.29 | 10.29 | 10.26 | 10.26 | 1 160 | 11 921 |
| 24.07.2017 | 10.96 | 10.96 | 10.96 | 10.96 | 5 | 55 |
| 19.07.2017 | 11.04 | 11.04 | 10.90 | 10.90 | 255 | 2 798 |
| 18.07.2017 | 11.36 | 11.36 | 11.36 | 11.36 | 120 | 1 363 |
| 17.07.2017 | 11.43 | 11.43 | 11.43 | 11.43 | 11 | 126 |
| 14.07.2017 | 11.40 | 11.41 | 11.40 | 11.41 | 1 219 | 13 899 |
| 13.07.2017 | 10.82 | 11.12 | 10.82 | 11.12 | 386 | 4 180 |
Biznesradar bez reklam? Sprawdź BR Plus
