Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PEO
5.76-0.42(-6.80%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.11.2013 | 181.75 | 184.67 | 181.75 | 184.67 | 25 | 4 573 |
| 31.10.2013 | 180.34 | 180.48 | 180.34 | 180.48 | 25 | 4 510 |
| 30.10.2013 | 202.52 | 202.52 | 190.43 | 190.43 | 374 | 72 716 |
| 29.10.2013 | 185.48 | 190.53 | 185.48 | 190.53 | 29 | 5 468 |
| 28.10.2013 | 179.03 | 181.16 | 179.03 | 181.16 | 85 | 15 228 |
| 25.10.2013 | 176.55 | 176.55 | 176.55 | 176.55 | 1 | 177 |
| 24.10.2013 | 172.14 | 176.04 | 172.14 | 174.93 | 118 | 20 669 |
| 23.10.2013 | 182.66 | 182.94 | 168.33 | 170.50 | 501 | 86 757 |
| 22.10.2013 | 187.45 | 192.31 | 187.45 | 192.31 | 11 | 2 067 |
| 21.10.2013 | 192.50 | 196.66 | 192.50 | 196.66 | 630 | 123 095 |
| 18.10.2013 | 166.84 | 187.49 | 166.84 | 184.00 | 75 | 13 668 |
| 17.10.2013 | 175.00 | 181.42 | 174.26 | 181.42 | 230 | 40 309 |
| 16.10.2013 | 177.53 | 178.41 | 174.44 | 178.14 | 715 | 126 808 |
| 15.10.2013 | 193.47 | 194.32 | 176.23 | 177.23 | 597 | 109 224 |
| 14.10.2013 | 178.45 | 178.45 | 178.45 | 178.45 | 40 | 7 138 |
| 11.10.2013 | 180.32 | 180.32 | 180.32 | 180.32 | 132 | 23 802 |
| 10.10.2013 | 166.33 | 166.33 | 166.33 | 166.33 | 5 | 832 |
| 09.10.2013 | 152.07 | 152.50 | 152.07 | 152.50 | 10 | 1 523 |
| 08.10.2013 | 146.42 | 146.42 | 146.42 | 146.42 | 15 | 2 196 |
| 07.10.2013 | 145.79 | 148.98 | 145.79 | 148.43 | 224 | 33 289 |
| 04.10.2013 | 155.62 | 155.62 | 155.62 | 155.62 | 8 | 1 245 |
| 03.10.2013 | 155.50 | 155.50 | 155.50 | 155.50 | 12 | 1 866 |
| 02.10.2013 | 140.08 | 140.08 | 140.08 | 140.08 | 100 | 14 008 |
| 01.10.2013 | 139.50 | 139.50 | 139.50 | 139.50 | 100 | 13 950 |
| 30.09.2013 | 141.70 | 141.70 | 141.70 | 141.70 | 100 | 14 170 |
| 27.09.2013 | 150.68 | 151.54 | 149.39 | 149.39 | 89 | 13 371 |
| 26.09.2013 | 143.75 | 143.87 | 143.75 | 143.87 | 35 | 5 033 |
| 25.09.2013 | 130.69 | 136.07 | 130.69 | 136.07 | 203 | 27 606 |
| 24.09.2013 | 128.10 | 128.10 | 128.10 | 128.10 | 3 | 384 |
| 23.09.2013 | 131.60 | 131.60 | 127.79 | 127.79 | 200 | 25 939 |
| 19.09.2013 | 141.18 | 141.18 | 135.41 | 135.41 | 225 | 31 679 |
| 16.09.2013 | 132.63 | 132.63 | 132.63 | 132.63 | 30 | 3 979 |
| 13.09.2013 | 127.16 | 127.16 | 127.16 | 127.16 | 10 | 1 272 |
| 05.09.2013 | 109.63 | 109.63 | 109.63 | 109.63 | 70 | 7 674 |
| 04.09.2013 | 118.00 | 118.00 | 118.00 | 118.00 | 50 | 5 900 |
| 21.08.2013 | 131.62 | 131.62 | 131.62 | 131.62 | 6 | 790 |
| 19.08.2013 | 138.12 | 138.12 | 137.46 | 137.46 | 165 | 22 727 |
| 14.08.2013 | 144.96 | 144.96 | 144.96 | 144.96 | 10 | 1 450 |
| 09.08.2013 | 127.69 | 127.69 | 120.05 | 120.05 | 105 | 13 139 |
| 07.08.2013 | 120.49 | 120.49 | 120.49 | 120.49 | 18 | 2 169 |
| 06.08.2013 | 115.50 | 115.50 | 109.51 | 109.51 | 108 | 12 172 |
| 05.08.2013 | 118.03 | 118.03 | 118.03 | 118.03 | 6 | 708 |
| 31.07.2013 | 119.82 | 119.82 | 119.82 | 119.82 | 40 | 4 793 |
| 30.07.2013 | 114.06 | 114.06 | 114.06 | 114.06 | 30 | 3 422 |
| 11.07.2013 | 84.16 | 84.16 | 84.16 | 84.16 | 19 | 1 599 |
| 05.07.2013 | 83.75 | 83.75 | 76.19 | 76.19 | 55 | 4 470 |
| 01.07.2013 | 82.40 | 84.87 | 82.40 | 84.87 | 2 000 | 167 270 |
Biznesradar bez reklam? Sprawdź BR Plus
