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 |
|---|---|---|---|---|---|---|
| 17.02.2020 | 11.17 | 11.17 | 11.17 | 11.17 | 220 | 2 457 |
| 14.02.2020 | 11.40 | 11.40 | 11.40 | 11.40 | 1 | 11 |
| 10.02.2020 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | 1 020 |
| 07.02.2020 | 9.77 | 9.77 | 9.77 | 9.77 | 100 | 977 |
| 06.02.2020 | 9.36 | 9.36 | 9.36 | 9.36 | 220 | 2 059 |
| 03.02.2020 | 10.01 | 10.01 | 10.01 | 10.01 | 295 | 2 953 |
| 31.01.2020 | 9.30 | 9.52 | 9.30 | 9.52 | 1 220 | 11 566 |
| 30.01.2020 | 10.81 | 10.81 | 10.81 | 10.81 | 2 845 | 30 754 |
| 27.01.2020 | 11.37 | 11.37 | 10.12 | 10.12 | 550 | 5 691 |
| 24.01.2020 | 11.42 | 11.95 | 11.42 | 11.95 | 3 145 | 36 075 |
| 23.01.2020 | 11.88 | 11.88 | 11.88 | 11.88 | 500 | 5 940 |
| 22.01.2020 | 13.60 | 13.60 | 12.78 | 13.01 | 3 200 | 41 314 |
| 21.01.2020 | 13.09 | 13.09 | 13.09 | 13.09 | 2 405 | 31 481 |
| 20.01.2020 | 14.44 | 14.44 | 14.44 | 14.44 | 100 | 1 444 |
| 17.01.2020 | 14.24 | 15.44 | 14.24 | 14.72 | 5 142 | 75 760 |
| 16.01.2020 | 13.25 | 14.16 | 13.25 | 14.16 | 5 415 | 73 892 |
| 14.01.2020 | 10.91 | 10.91 | 10.91 | 10.91 | 3 | 33 |
| 23.12.2019 | 10.71 | 10.71 | 10.71 | 10.71 | 580 | 6 212 |
| 20.12.2019 | 12.69 | 12.69 | 12.50 | 12.50 | 240 | 3 023 |
| 18.12.2019 | 12.72 | 12.72 | 12.49 | 12.49 | 480 | 6 071 |
| 16.12.2019 | 11.75 | 11.75 | 11.55 | 11.55 | 1 002 | 11 773 |
| 12.12.2019 | 9.92 | 10.87 | 9.92 | 10.87 | 123 | 1 332 |
| 11.12.2019 | 9.83 | 9.83 | 9.83 | 9.83 | 1 000 | 9 830 |
| 09.12.2019 | 10.56 | 10.56 | 10.56 | 10.56 | 2 | 21 |
| 05.12.2019 | 9.33 | 11.08 | 9.33 | 11.08 | 13 | 135 |
| 04.12.2019 | 8.83 | 8.83 | 8.83 | 8.83 | 650 | 5 740 |
| 03.12.2019 | 8.62 | 8.62 | 8.62 | 8.62 | 630 | 5 431 |
| 02.12.2019 | 9.18 | 9.45 | 9.18 | 9.45 | 30 | 278 |
| 29.11.2019 | 8.39 | 8.39 | 8.39 | 8.39 | 20 | 168 |
| 28.11.2019 | 8.00 | 8.19 | 8.00 | 8.15 | 22 000 | 178 420 |
| 27.11.2019 | 8.55 | 8.55 | 8.55 | 8.55 | 1 500 | 12 825 |
| 21.11.2019 | 9.12 | 9.12 | 9.12 | 9.12 | 85 | 775 |
| 19.11.2019 | 9.73 | 9.73 | 9.63 | 9.63 | 220 | 2 139 |
| 18.11.2019 | 9.11 | 9.11 | 9.11 | 9.11 | 5 | 46 |
| 15.11.2019 | 9.02 | 9.02 | 9.02 | 9.02 | 646 | 5 827 |
| 14.11.2019 | 9.21 | 9.21 | 9.21 | 9.21 | 85 | 783 |
| 13.11.2019 | 8.56 | 8.56 | 8.56 | 8.56 | 500 | 4 280 |
| 12.11.2019 | 8.40 | 8.40 | 8.40 | 8.40 | 200 | 1 680 |
| 07.11.2019 | 8.03 | 8.03 | 8.03 | 8.03 | 424 | 3 405 |
| 06.11.2019 | 8.60 | 8.60 | 8.30 | 8.30 | 750 | 6 300 |
| 04.11.2019 | 8.38 | 8.50 | 8.38 | 8.50 | 602 | 5 117 |
| 31.10.2019 | 8.15 | 8.15 | 8.15 | 8.15 | 250 | 2 038 |
| 30.10.2019 | 8.45 | 8.46 | 8.45 | 8.46 | 400 | 3 381 |
| 29.10.2019 | 7.54 | 8.13 | 7.54 | 8.13 | 1 630 | 12 698 |
| 25.10.2019 | 7.10 | 7.10 | 7.10 | 7.10 | 424 | 3 010 |
| 21.10.2019 | 6.87 | 6.87 | 6.78 | 6.78 | 1 000 | 6 848 |
| 18.10.2019 | 6.24 | 6.25 | 6.24 | 6.25 | 7 170 | 44 777 |
| 16.10.2019 | 6.23 | 6.23 | 6.23 | 6.23 | 4 | 25 |
| 15.10.2019 | 6.44 | 6.44 | 6.44 | 6.44 | 2 000 | 12 880 |
| 11.10.2019 | 6.26 | 6.26 | 6.26 | 6.26 | 4 | 25 |
Biznesradar bez reklam? Sprawdź BR Plus
