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 |
|---|---|---|---|---|---|---|
| 10.10.2019 | 6.16 | 6.16 | 6.16 | 6.16 | 250 | 1 540 |
| 09.10.2019 | 5.67 | 5.67 | 5.67 | 5.67 | 3 520 | 19 958 |
| 08.10.2019 | 5.80 | 5.80 | 5.80 | 5.80 | 100 | 580 |
| 07.10.2019 | 5.47 | 5.47 | 5.47 | 5.47 | 6 | 33 |
| 04.10.2019 | 5.50 | 5.50 | 5.50 | 5.50 | 3 650 | 20 075 |
| 03.10.2019 | 5.68 | 5.68 | 5.68 | 5.68 | 362 | 2 056 |
| 02.10.2019 | 5.28 | 5.40 | 5.25 | 5.25 | 1 004 | 5 296 |
| 01.10.2019 | 5.50 | 5.50 | 5.50 | 5.50 | 100 | 550 |
| 27.09.2019 | 5.80 | 6.00 | 5.80 | 6.00 | 300 | 1 760 |
| 26.09.2019 | 5.70 | 5.94 | 5.70 | 5.88 | 796 | 4 645 |
| 25.09.2019 | 6.18 | 6.18 | 5.65 | 5.65 | 5 700 | 32 511 |
| 24.09.2019 | 6.16 | 6.38 | 6.16 | 6.19 | 7 300 | 46 143 |
| 23.09.2019 | 6.40 | 6.40 | 6.40 | 6.40 | 350 | 2 240 |
| 20.09.2019 | 6.60 | 6.60 | 6.60 | 6.60 | 150 | 990 |
| 19.09.2019 | 7.03 | 7.03 | 6.80 | 6.80 | 584 | 4 067 |
| 18.09.2019 | 7.50 | 7.50 | 7.50 | 7.50 | 120 | 900 |
| 17.09.2019 | 7.17 | 7.31 | 7.17 | 7.31 | 280 | 2 026 |
| 16.09.2019 | 7.25 | 7.25 | 7.25 | 7.25 | 5 000 | 36 250 |
| 12.09.2019 | 7.00 | 7.00 | 7.00 | 7.00 | 345 | 2 415 |
| 11.09.2019 | 7.00 | 7.00 | 7.00 | 7.00 | 100 | 700 |
| 10.09.2019 | 7.38 | 7.38 | 7.20 | 7.20 | 1 430 | 10 535 |
| 09.09.2019 | 7.60 | 7.60 | 7.60 | 7.60 | 200 | 1 520 |
| 06.09.2019 | 7.61 | 7.61 | 7.61 | 7.61 | 3 | 23 |
| 05.09.2019 | 8.18 | 8.18 | 7.45 | 7.45 | 944 | 7 086 |
| 03.09.2019 | 8.55 | 8.55 | 8.15 | 8.15 | 4 040 | 33 917 |
| 30.08.2019 | 9.33 | 9.54 | 8.83 | 8.83 | 2 762 | 25 427 |
| 27.08.2019 | 7.58 | 7.58 | 7.58 | 7.58 | 20 | 152 |
| 20.08.2019 | 8.57 | 8.57 | 8.57 | 8.57 | 1 | 9 |
| 16.08.2019 | 7.98 | 7.98 | 7.98 | 7.98 | 400 | 3 192 |
| 05.08.2019 | 10.75 | 10.75 | 10.75 | 10.75 | 3 | 32 |
| 29.07.2019 | 10.27 | 10.27 | 10.27 | 10.27 | 8 | 82 |
| 25.07.2019 | 10.61 | 10.61 | 10.27 | 10.27 | 487 | 5 144 |
| 23.07.2019 | 9.62 | 9.62 | 9.62 | 9.62 | 67 | 645 |
| 22.07.2019 | 8.77 | 8.77 | 8.77 | 8.77 | 420 | 3 683 |
| 15.07.2019 | 10.34 | 10.34 | 10.34 | 10.34 | 4 | 41 |
| 11.07.2019 | 10.93 | 10.93 | 10.93 | 10.93 | 5 | 55 |
| 08.07.2019 | 10.94 | 11.30 | 10.94 | 11.30 | 18 | 200 |
| 03.07.2019 | 11.53 | 11.53 | 11.53 | 11.53 | 1 135 | 13 087 |
| 02.07.2019 | 11.64 | 11.64 | 11.64 | 11.64 | 4 | 47 |
| 01.07.2019 | 11.57 | 12.51 | 11.57 | 12.51 | 1 139 | 14 245 |
| 28.06.2019 | 11.17 | 11.17 | 11.17 | 11.17 | 40 | 447 |
| 27.06.2019 | 11.13 | 11.43 | 11.08 | 11.43 | 53 | 602 |
| 26.06.2019 | 12.40 | 12.40 | 12.40 | 12.40 | 5 | 62 |
| 25.06.2019 | 14.01 | 14.01 | 13.16 | 13.16 | 216 | 3 013 |
| 24.06.2019 | 13.34 | 13.34 | 13.34 | 13.34 | 8 | 107 |
| 21.06.2019 | 14.28 | 14.28 | 14.28 | 14.28 | 150 | 2 142 |
| 19.06.2019 | 14.14 | 14.14 | 13.78 | 13.78 | 2 600 | 36 110 |
| 18.06.2019 | 11.86 | 12.90 | 11.81 | 12.90 | 1 505 | 18 309 |
| 12.06.2019 | 10.80 | 10.81 | 10.75 | 10.81 | 560 | 6 038 |
| 11.06.2019 | 9.68 | 9.68 | 9.58 | 9.58 | 479 | 4 605 |
Biznesradar bez reklam? Sprawdź BR Plus
