Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 12.07.2017 | 10.25 | 10.25 | 10.25 | 10.25 | 46 | 472 |
| 06.07.2017 | 9.63 | 9.63 | 9.63 | 9.63 | 1 300 | 12 519 |
| 05.07.2017 | 10.42 | 10.42 | 10.42 | 10.42 | 2 946 | 30 697 |
| 03.07.2017 | 10.40 | 10.40 | 10.40 | 10.40 | 5 | 52 |
| 29.06.2017 | 10.98 | 10.98 | 10.04 | 10.04 | 180 | 1 968 |
| 26.06.2017 | 10.54 | 10.54 | 10.54 | 10.54 | 1 750 | 18 445 |
| 22.06.2017 | 9.54 | 9.54 | 9.54 | 9.54 | 1 037 | 9 893 |
| 21.06.2017 | 9.26 | 9.26 | 9.26 | 9.26 | 2 798 | 25 909 |
| 20.06.2017 | 9.15 | 9.15 | 9.15 | 9.15 | 86 | 787 |
| 14.06.2017 | 9.19 | 9.19 | 8.62 | 9.00 | 1 383 | 12 492 |
| 12.06.2017 | 8.97 | 8.97 | 8.95 | 8.95 | 98 | 877 |
| 09.06.2017 | 8.95 | 8.95 | 8.95 | 8.95 | 17 | 152 |
| 08.06.2017 | 8.79 | 8.79 | 8.79 | 8.79 | 45 | 396 |
| 07.06.2017 | 8.13 | 8.13 | 8.13 | 8.13 | 587 | 4 772 |
| 06.06.2017 | 8.26 | 8.26 | 8.00 | 8.00 | 900 | 7 213 |
| 05.06.2017 | 8.48 | 8.48 | 8.48 | 8.48 | 100 | 848 |
| 02.06.2017 | 8.84 | 9.17 | 8.75 | 8.90 | 1 654 | 14 650 |
| 30.05.2017 | 7.30 | 7.30 | 7.30 | 7.30 | 150 | 1 095 |
| 25.05.2017 | 7.80 | 7.80 | 7.80 | 7.80 | 770 | 6 006 |
| 22.05.2017 | 7.99 | 7.99 | 7.99 | 7.99 | 9 | 72 |
| 18.05.2017 | 7.74 | 7.74 | 7.74 | 7.74 | 100 | 774 |
| 16.05.2017 | 7.80 | 7.80 | 7.80 | 7.80 | 200 | 1 560 |
| 15.05.2017 | 7.61 | 7.61 | 7.61 | 7.61 | 200 | 1 522 |
| 11.05.2017 | 8.22 | 8.22 | 8.22 | 8.22 | 170 | 1 397 |
| 10.05.2017 | 8.41 | 8.41 | 8.25 | 8.25 | 320 | 2 672 |
| 04.05.2017 | 7.94 | 7.94 | 7.25 | 7.25 | 635 | 4 607 |
| 02.05.2017 | 8.03 | 8.03 | 8.03 | 8.03 | 1 | 8 |
| 27.04.2017 | 7.37 | 7.37 | 7.37 | 7.37 | 2 443 | 18 005 |
| 26.04.2017 | 7.18 | 7.18 | 6.98 | 6.98 | 3 610 | 25 535 |
| 21.04.2017 | 7.01 | 7.01 | 7.01 | 7.01 | 430 | 3 014 |
| 20.04.2017 | 7.39 | 7.39 | 7.00 | 7.19 | 1 207 | 8 600 |
| 19.04.2017 | 7.49 | 7.49 | 7.39 | 7.44 | 1 635 | 12 159 |
| 18.04.2017 | 8.25 | 8.25 | 8.20 | 8.20 | 2 410 | 19 882 |
| 12.04.2017 | 7.86 | 7.86 | 7.86 | 7.86 | 1 060 | 8 332 |
| 11.04.2017 | 8.26 | 8.26 | 8.04 | 8.04 | 444 | 3 582 |
| 10.04.2017 | 8.42 | 8.42 | 8.26 | 8.26 | 91 | 752 |
| 05.04.2017 | 8.60 | 8.60 | 8.30 | 8.30 | 1 267 | 10 866 |
| 04.04.2017 | 8.60 | 8.60 | 8.60 | 8.60 | 120 | 1 032 |
| 29.03.2017 | 8.98 | 8.98 | 8.98 | 8.98 | 58 | 521 |
| 28.03.2017 | 8.54 | 8.54 | 8.54 | 8.54 | 2 302 | 19 659 |
| 24.03.2017 | 9.00 | 9.00 | 9.00 | 9.00 | 114 | 1 026 |
| 23.03.2017 | 8.99 | 9.04 | 8.99 | 9.04 | 4 275 | 38 596 |
| 22.03.2017 | 9.55 | 9.55 | 9.04 | 9.47 | 6 502 | 61 612 |
| 21.03.2017 | 10.23 | 10.23 | 10.10 | 10.10 | 829 | 8 425 |
| 17.03.2017 | 9.41 | 9.41 | 9.41 | 9.41 | 200 | 1 882 |
| 15.03.2017 | 9.19 | 9.19 | 8.86 | 8.90 | 3 342 | 29 700 |
| 14.03.2017 | 8.27 | 8.82 | 8.27 | 8.51 | 1 600 | 13 436 |
| 10.03.2017 | 8.40 | 8.40 | 8.40 | 8.40 | 500 | 4 200 |
| 08.03.2017 | 8.98 | 8.98 | 8.46 | 8.46 | 796 | 6 751 |
| 07.03.2017 | 8.50 | 8.50 | 8.50 | 8.50 | 570 | 4 845 |
Biznesradar bez reklam? Sprawdź BR Plus
