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 |
|---|---|---|---|---|---|---|
| 21.05.2020 | 14.98 | 15.39 | 14.98 | 15.39 | 120 | 1 822 |
| 20.05.2020 | 15.12 | 15.12 | 15.02 | 15.02 | 55 | 829 |
| 19.05.2020 | 16.16 | 16.16 | 15.24 | 15.24 | 230 | 3 600 |
| 18.05.2020 | 15.05 | 15.39 | 15.05 | 15.39 | 820 | 12 565 |
| 15.05.2020 | 15.00 | 15.07 | 15.00 | 15.03 | 200 | 3 007 |
| 14.05.2020 | 15.48 | 15.48 | 14.43 | 14.43 | 960 | 14 360 |
| 13.05.2020 | 16.29 | 16.29 | 15.83 | 15.83 | 120 | 1 919 |
| 12.05.2020 | 16.90 | 16.90 | 16.90 | 16.90 | 30 | 507 |
| 11.05.2020 | 17.60 | 17.60 | 16.22 | 16.22 | 295 | 5 069 |
| 08.05.2020 | 16.96 | 17.18 | 16.74 | 17.03 | 540 | 9 122 |
| 07.05.2020 | 15.10 | 16.28 | 15.10 | 16.28 | 390 | 6 143 |
| 06.05.2020 | 16.18 | 16.18 | 14.71 | 14.79 | 1 205 | 18 412 |
| 05.05.2020 | 16.50 | 16.50 | 16.04 | 16.40 | 207 | 3 402 |
| 04.05.2020 | 16.37 | 16.79 | 16.08 | 16.18 | 447 | 7 331 |
| 30.04.2020 | 19.00 | 19.37 | 17.72 | 17.78 | 640 | 11 870 |
| 29.04.2020 | 18.22 | 18.70 | 18.22 | 18.70 | 250 | 4 599 |
| 24.04.2020 | 16.95 | 17.65 | 16.95 | 17.65 | 210 | 3 672 |
| 23.04.2020 | 17.61 | 17.61 | 17.61 | 17.61 | 30 | 528 |
| 22.04.2020 | 17.36 | 17.36 | 17.32 | 17.32 | 80 | 1 387 |
| 21.04.2020 | 18.67 | 18.67 | 17.46 | 17.46 | 883 | 16 243 |
| 20.04.2020 | 18.92 | 19.39 | 18.92 | 19.39 | 310 | 5 931 |
| 17.04.2020 | 18.56 | 18.62 | 18.55 | 18.62 | 350 | 6 498 |
| 16.04.2020 | 16.55 | 17.53 | 16.55 | 17.20 | 493 | 8 465 |
| 15.04.2020 | 18.78 | 18.78 | 16.20 | 16.20 | 920 | 16 047 |
| 14.04.2020 | 17.83 | 19.18 | 17.83 | 18.85 | 790 | 14 788 |
| 09.04.2020 | 16.00 | 16.00 | 15.71 | 15.71 | 450 | 7 168 |
| 08.04.2020 | 17.60 | 17.60 | 16.38 | 16.38 | 540 | 9 182 |
| 07.04.2020 | 18.92 | 19.77 | 18.92 | 19.77 | 500 | 9 800 |
| 06.04.2020 | 17.92 | 18.09 | 17.92 | 18.09 | 200 | 3 601 |
| 03.04.2020 | 16.39 | 16.39 | 16.28 | 16.28 | 200 | 3 267 |
| 02.04.2020 | 20.00 | 20.00 | 17.90 | 17.90 | 746 | 13 925 |
| 01.04.2020 | 21.17 | 21.17 | 21.17 | 21.17 | 7 | 148 |
| 31.03.2020 | 18.13 | 20.30 | 18.13 | 20.30 | 230 | 4 593 |
| 30.03.2020 | 19.21 | 19.21 | 18.17 | 18.17 | 400 | 7 447 |
| 27.03.2020 | 18.21 | 20.22 | 18.00 | 20.22 | 575 | 10 755 |
| 26.03.2020 | 15.87 | 18.43 | 15.87 | 18.43 | 450 | 7 545 |
| 25.03.2020 | 18.55 | 19.07 | 14.75 | 14.90 | 634 | 10 420 |
| 24.03.2020 | 16.85 | 16.99 | 16.00 | 16.68 | 2 349 | 38 935 |
| 23.03.2020 | 16.20 | 17.23 | 16.06 | 17.00 | 185 | 3 099 |
| 20.03.2020 | 24.09 | 24.09 | 19.01 | 19.01 | 195 | 3 794 |
| 18.03.2020 | 15.18 | 18.21 | 15.18 | 16.96 | 427 | 7 483 |
| 17.03.2020 | 18.51 | 18.51 | 18.51 | 18.51 | 40 | 740 |
| 13.03.2020 | 14.33 | 17.85 | 14.33 | 15.67 | 407 | 6 804 |
| 12.03.2020 | 17.46 | 17.46 | 14.33 | 15.29 | 632 | 9 441 |
| 10.03.2020 | 25.03 | 25.03 | 23.16 | 23.16 | 1 608 | 38 750 |
| 06.03.2020 | 33.54 | 33.54 | 33.54 | 33.54 | 10 | 335 |
| 04.03.2020 | 39.92 | 39.92 | 39.92 | 39.92 | 19 | 758 |
| 03.03.2020 | 35.89 | 35.89 | 35.89 | 35.89 | 19 | 682 |
| 26.02.2020 | 42.18 | 42.18 | 42.18 | 42.18 | 1 | 42 |
| 10.02.2020 | 50.90 | 50.90 | 50.70 | 50.70 | 41 | 2 079 |
Biznesradar bez reklam? Sprawdź BR Plus
