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 |
|---|---|---|---|---|---|---|
| 17.05.2018 | 8.24 | 8.24 | 8.24 | 8.24 | 79 | 651 |
| 15.05.2018 | 8.01 | 8.01 | 8.01 | 8.01 | 110 | 881 |
| 08.05.2018 | 8.30 | 8.30 | 8.30 | 8.30 | 1 | 8 |
| 25.04.2018 | 9.50 | 9.91 | 9.13 | 9.13 | 28 | 269 |
| 19.04.2018 | 10.88 | 10.88 | 10.88 | 10.88 | 90 | 979 |
| 17.04.2018 | 11.23 | 11.23 | 11.23 | 11.23 | 84 | 943 |
| 12.04.2018 | 12.50 | 12.50 | 12.50 | 12.50 | 1 300 | 16 250 |
| 09.04.2018 | 12.49 | 12.49 | 12.28 | 12.31 | 2 459 | 30 558 |
| 03.04.2018 | 11.69 | 11.69 | 11.69 | 11.69 | 55 | 643 |
| 29.03.2018 | 12.18 | 12.18 | 12.18 | 12.18 | 3 | 37 |
| 26.03.2018 | 11.22 | 11.22 | 11.22 | 11.22 | 174 | 1 952 |
| 23.03.2018 | 12.32 | 12.32 | 12.32 | 12.32 | 64 | 788 |
| 20.03.2018 | 12.46 | 12.46 | 12.46 | 12.46 | 3 | 37 |
| 19.03.2018 | 12.76 | 12.76 | 12.76 | 12.76 | 2 | 26 |
| 14.03.2018 | 12.65 | 12.65 | 12.65 | 12.65 | 150 | 1 898 |
| 12.03.2018 | 12.79 | 12.79 | 12.79 | 12.79 | 500 | 6 395 |
| 28.02.2018 | 11.01 | 11.01 | 11.01 | 11.01 | 845 | 9 303 |
| 26.02.2018 | 11.70 | 11.70 | 11.32 | 11.32 | 877 | 9 940 |
| 22.02.2018 | 10.17 | 11.60 | 10.17 | 11.60 | 5 805 | 59 167 |
| 21.02.2018 | 10.49 | 10.90 | 9.99 | 9.99 | 8 747 | 90 406 |
| 16.02.2018 | 12.70 | 12.70 | 12.70 | 12.70 | 4 | 51 |
| 15.02.2018 | 13.50 | 13.50 | 13.50 | 13.50 | 845 | 11 408 |
| 12.02.2018 | 11.85 | 11.85 | 11.85 | 11.85 | 7 | 83 |
| 09.02.2018 | 12.52 | 12.52 | 12.52 | 12.52 | 160 | 2 003 |
| 06.02.2018 | 11.25 | 12.57 | 11.25 | 12.57 | 3 765 | 42 954 |
| 05.02.2018 | 12.42 | 12.42 | 12.42 | 12.42 | 160 | 1 987 |
| 02.02.2018 | 12.91 | 12.91 | 12.91 | 12.91 | 4 | 52 |
| 31.01.2018 | 14.43 | 14.43 | 14.43 | 14.43 | 67 | 967 |
| 30.01.2018 | 15.19 | 15.19 | 15.19 | 15.19 | 67 | 1 018 |
| 25.01.2018 | 15.16 | 15.16 | 15.16 | 15.16 | 160 | 2 426 |
| 24.01.2018 | 15.13 | 15.13 | 15.13 | 15.13 | 600 | 9 078 |
| 23.01.2018 | 16.76 | 17.10 | 16.00 | 16.00 | 1 588 | 25 588 |
| 19.01.2018 | 16.01 | 16.01 | 16.01 | 16.01 | 152 | 2 434 |
| 18.01.2018 | 16.41 | 16.41 | 16.41 | 16.41 | 7 | 115 |
| 17.01.2018 | 15.28 | 15.28 | 15.28 | 15.28 | 40 | 611 |
| 16.01.2018 | 15.19 | 15.81 | 15.19 | 15.44 | 6 276 | 97 078 |
| 12.01.2018 | 13.95 | 13.95 | 13.95 | 13.95 | 600 | 8 370 |
| 11.01.2018 | 14.20 | 14.38 | 13.95 | 13.95 | 3 981 | 56 564 |
| 09.01.2018 | 14.46 | 14.46 | 14.46 | 14.46 | 482 | 6 970 |
| 08.01.2018 | 14.48 | 14.83 | 14.48 | 14.83 | 3 682 | 54 420 |
| 05.01.2018 | 14.63 | 14.63 | 14.63 | 14.63 | 100 | 1 463 |
| 29.12.2017 | 12.15 | 12.15 | 12.15 | 12.15 | 65 | 790 |
| 28.12.2017 | 13.24 | 13.24 | 13.24 | 13.24 | 64 | 847 |
| 27.12.2017 | 13.85 | 13.85 | 13.85 | 13.85 | 35 | 485 |
| 21.12.2017 | 13.40 | 13.40 | 13.40 | 13.40 | 5 | 67 |
| 20.12.2017 | 13.62 | 13.62 | 13.62 | 13.62 | 150 | 2 043 |
| 15.12.2017 | 13.29 | 13.29 | 13.29 | 13.29 | 1 631 | 21 676 |
| 14.12.2017 | 12.63 | 12.91 | 12.63 | 12.91 | 720 | 9 262 |
| 13.12.2017 | 11.20 | 11.88 | 11.20 | 11.88 | 4 250 | 48 420 |
| 07.12.2017 | 10.75 | 10.75 | 10.75 | 10.75 | 152 | 1 634 |
Biznesradar bez reklam? Sprawdź BR Plus
