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 RCFL3PZU
46.900.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.02.2019 | 67.85 | 67.85 | 67.85 | 67.85 | 100 | 6 785 |
| 31.01.2019 | 74.90 | 74.90 | 74.90 | 74.90 | 100 | 7 490 |
| 23.01.2019 | 73.00 | 73.00 | 73.00 | 73.00 | 80 | 5 840 |
| 22.01.2019 | 68.00 | 68.00 | 68.00 | 68.00 | 80 | 5 440 |
| 18.01.2019 | 70.55 | 70.55 | 70.55 | 70.55 | 125 | 8 819 |
| 11.01.2019 | 75.85 | 75.85 | 75.85 | 75.85 | 7 | 531 |
| 08.01.2019 | 75.45 | 75.45 | 75.45 | 75.45 | 7 | 528 |
| 07.01.2019 | 74.95 | 74.95 | 74.95 | 74.95 | 25 | 1 874 |
| 03.01.2019 | 68.95 | 68.95 | 68.95 | 68.95 | 30 | 2 069 |
| 18.12.2018 | 73.35 | 73.35 | 73.35 | 73.35 | 100 | 7 335 |
| 17.12.2018 | 74.00 | 74.00 | 74.00 | 74.00 | 100 | 7 400 |
| 14.12.2018 | 69.85 | 69.85 | 69.85 | 69.85 | 20 | 1 397 |
| 13.12.2018 | 71.50 | 72.50 | 71.10 | 72.35 | 510 | 36 709 |
| 12.12.2018 | 70.00 | 70.00 | 70.00 | 70.00 | 80 | 5 600 |
| 11.12.2018 | 67.30 | 69.20 | 67.30 | 69.00 | 280 | 19 071 |
| 07.12.2018 | 71.50 | 73.00 | 71.50 | 73.00 | 325 | 23 523 |
| 06.12.2018 | 68.50 | 68.80 | 68.50 | 68.80 | 300 | 20 610 |
| 05.12.2018 | 70.50 | 70.50 | 70.50 | 70.50 | 130 | 9 165 |
| 29.11.2018 | 67.00 | 67.35 | 67.00 | 67.35 | 200 | 13 465 |
| 21.11.2018 | 61.00 | 61.00 | 61.00 | 61.00 | 23 | 1 403 |
| 16.11.2018 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | 5 500 |
| 14.11.2018 | 61.00 | 62.00 | 61.00 | 62.00 | 280 | 17 180 |
| 13.11.2018 | 59.50 | 59.50 | 59.50 | 59.50 | 4 | 238 |
| 07.11.2018 | 61.60 | 61.60 | 61.60 | 61.60 | 17 | 1 047 |
| 02.11.2018 | 59.00 | 59.00 | 59.00 | 59.00 | 25 | 1 475 |
| 26.10.2018 | 48.60 | 48.60 | 48.60 | 48.60 | 25 | 1 215 |
| 16.10.2018 | 56.50 | 56.50 | 56.50 | 56.50 | 100 | 5 650 |
| 12.10.2018 | 54.50 | 54.50 | 54.50 | 54.50 | 100 | 5 450 |
| 11.10.2018 | 50.50 | 50.50 | 50.50 | 50.50 | 20 | 1 010 |
| 10.10.2018 | 52.05 | 52.05 | 52.05 | 52.05 | 100 | 5 205 |
| 03.10.2018 | 60.70 | 60.70 | 60.70 | 60.70 | 40 | 2 428 |
| 02.10.2018 | 52.85 | 54.65 | 52.85 | 54.65 | 38 | 2 044 |
| 01.10.2018 | 58.30 | 59.15 | 58.30 | 59.15 | 60 | 3 515 |
| 27.09.2018 | 59.80 | 59.80 | 59.05 | 59.35 | 78 | 4 633 |
| 19.09.2018 | 55.00 | 55.00 | 53.95 | 53.95 | 50 | 2 719 |
| 14.09.2018 | 55.00 | 55.00 | 53.40 | 53.40 | 308 | 16 927 |
| 13.09.2018 | 56.45 | 56.45 | 56.45 | 56.45 | 300 | 16 935 |
| 12.09.2018 | 58.00 | 58.00 | 55.50 | 55.50 | 110 | 6 243 |
| 28.08.2018 | 70.05 | 72.00 | 70.05 | 72.00 | 83 | 5 859 |
| 27.08.2018 | 70.00 | 70.00 | 70.00 | 70.00 | 26 | 1 820 |
| 23.08.2018 | 65.75 | 65.75 | 65.75 | 65.75 | 20 | 1 315 |
| 17.08.2018 | 58.40 | 58.40 | 58.40 | 58.40 | 20 | 1 168 |
| 08.08.2018 | 63.55 | 63.55 | 63.55 | 63.55 | 20 | 1 271 |
| 26.07.2018 | 57.10 | 57.10 | 57.10 | 57.10 | 210 | 11 991 |
| 17.07.2018 | 44.87 | 44.87 | 43.93 | 43.93 | 60 | 2 664 |
| 16.07.2018 | 45.99 | 45.99 | 45.99 | 45.99 | 30 | 1 380 |
| 13.07.2018 | 48.00 | 48.00 | 47.36 | 47.36 | 92 | 4 371 |
| 06.07.2018 | 49.50 | 49.50 | 49.50 | 49.50 | 50 | 2 475 |
| 25.06.2018 | 46.50 | 46.50 | 46.50 | 46.50 | 30 | 1 395 |
| 22.06.2018 | 47.43 | 47.43 | 47.43 | 47.43 | 22 | 1 043 |
Biznesradar bez reklam? Sprawdź BR Plus
