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 |
---|---|---|---|---|---|---|
04.12.2018 | 5.26 | 5.26 | 5.26 | 5.26 | 594 | 3 124 |
03.12.2018 | 5.62 | 5.62 | 5.41 | 5.41 | 1 833 | 10 022 |
29.11.2018 | 5.41 | 5.41 | 5.41 | 5.41 | 184 | 995 |
08.11.2018 | 5.19 | 5.32 | 5.19 | 5.32 | 1 228 | 6 462 |
07.11.2018 | 5.06 | 5.12 | 5.06 | 5.12 | 5 210 | 26 375 |
02.11.2018 | 4.41 | 4.41 | 4.41 | 4.41 | 1 248 | 5 504 |
31.10.2018 | 4.25 | 4.25 | 4.25 | 4.25 | 200 | 850 |
29.10.2018 | 4.34 | 4.34 | 4.34 | 4.34 | 200 | 868 |
26.10.2018 | 4.38 | 4.38 | 4.38 | 4.38 | 1 | 4 |
25.10.2018 | 4.79 | 4.79 | 4.79 | 4.79 | 200 | 958 |
23.10.2018 | 4.93 | 4.93 | 4.93 | 4.93 | 126 | 621 |
17.10.2018 | 4.68 | 4.68 | 4.68 | 4.68 | 200 | 936 |
08.10.2018 | 4.57 | 4.57 | 4.57 | 4.57 | 600 | 2 742 |
05.10.2018 | 4.60 | 4.60 | 4.60 | 4.60 | 119 | 547 |
28.09.2018 | 4.42 | 4.42 | 4.42 | 4.42 | 70 | 309 |
25.09.2018 | 4.75 | 4.75 | 4.75 | 4.75 | 316 | 1 501 |
20.09.2018 | 4.56 | 4.86 | 4.56 | 4.67 | 2 450 | 11 279 |
19.09.2018 | 4.30 | 4.30 | 4.30 | 4.30 | 5 000 | 21 500 |
17.09.2018 | 4.29 | 4.29 | 4.10 | 4.10 | 2 000 | 8 394 |
12.09.2018 | 4.63 | 4.63 | 4.63 | 4.63 | 880 | 4 074 |
07.09.2018 | 4.91 | 4.91 | 4.91 | 4.91 | 114 | 560 |
06.09.2018 | 5.04 | 5.11 | 5.04 | 5.11 | 950 | 4 799 |
05.09.2018 | 5.18 | 5.24 | 5.18 | 5.24 | 3 388 | 17 748 |
04.09.2018 | 5.71 | 5.71 | 5.71 | 5.71 | 700 | 3 997 |
28.08.2018 | 6.52 | 6.52 | 6.52 | 6.52 | 840 | 5 477 |
27.08.2018 | 6.31 | 6.49 | 6.31 | 6.49 | 1 400 | 8 928 |
24.08.2018 | 6.27 | 6.27 | 6.27 | 6.27 | 154 | 966 |
08.08.2018 | 6.87 | 6.87 | 6.87 | 6.87 | 150 | 1 031 |
06.08.2018 | 6.40 | 6.40 | 6.40 | 6.40 | 1 000 | 6 400 |
01.08.2018 | 6.82 | 6.82 | 6.82 | 6.82 | 120 | 818 |
30.07.2018 | 7.23 | 7.23 | 7.23 | 7.23 | 900 | 6 507 |
25.07.2018 | 6.35 | 6.79 | 6.35 | 6.58 | 2 700 | 17 748 |
24.07.2018 | 5.36 | 5.36 | 5.36 | 5.36 | 4 | 21 |
23.07.2018 | 5.41 | 5.50 | 5.41 | 5.50 | 1 850 | 10 090 |
19.07.2018 | 4.61 | 4.61 | 4.61 | 4.61 | 1 000 | 4 610 |
18.07.2018 | 5.11 | 5.11 | 4.90 | 4.90 | 96 | 473 |
13.07.2018 | 5.25 | 5.25 | 5.25 | 5.25 | 1 036 | 5 439 |
04.07.2018 | 5.90 | 5.90 | 5.90 | 5.90 | 850 | 5 015 |
03.07.2018 | 5.69 | 5.69 | 5.69 | 5.69 | 100 | 569 |
27.06.2018 | 5.67 | 5.67 | 5.50 | 5.52 | 1 400 | 7 788 |
20.06.2018 | 5.71 | 5.71 | 5.71 | 5.71 | 48 | 274 |
19.06.2018 | 5.55 | 5.67 | 5.31 | 5.31 | 387 | 2 118 |
18.06.2018 | 6.00 | 6.00 | 6.00 | 6.00 | 290 | 1 740 |
15.06.2018 | 7.30 | 7.30 | 7.30 | 7.30 | 150 | 1 095 |
14.06.2018 | 7.09 | 7.09 | 7.09 | 7.09 | 2 150 | 15 244 |
01.06.2018 | 7.43 | 7.43 | 7.43 | 7.43 | 100 | 743 |
30.05.2018 | 7.14 | 7.14 | 7.14 | 7.14 | 45 | 321 |
25.05.2018 | 6.99 | 6.99 | 6.99 | 6.99 | 45 | 315 |
21.05.2018 | 8.02 | 8.02 | 8.02 | 8.02 | 7 | 56 |
18.05.2018 | 7.68 | 7.68 | 7.40 | 7.40 | 201 | 1 516 |
Biznesradar bez reklam? Sprawdź BR Plus