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 |
|---|---|---|---|---|---|---|
| 06.02.2020 | 48.66 | 51.00 | 48.66 | 51.00 | 50 | 2 527 |
| 04.02.2020 | 56.20 | 56.20 | 56.20 | 56.20 | 20 | 1 124 |
| 20.01.2020 | 60.60 | 60.60 | 60.60 | 60.60 | 40 | 2 424 |
| 15.01.2020 | 56.70 | 56.70 | 56.70 | 56.70 | 40 | 2 268 |
| 08.01.2020 | 53.65 | 53.65 | 53.65 | 53.65 | 80 | 4 292 |
| 23.12.2019 | 53.45 | 53.45 | 53.45 | 53.45 | 50 | 2 673 |
| 20.12.2019 | 57.00 | 57.00 | 57.00 | 57.00 | 25 | 1 425 |
| 19.12.2019 | 56.00 | 56.00 | 56.00 | 56.00 | 150 | 8 400 |
| 18.12.2019 | 53.65 | 53.65 | 52.05 | 52.05 | 450 | 23 903 |
| 02.12.2019 | 44.36 | 44.36 | 44.36 | 44.36 | 50 | 2 218 |
| 05.11.2019 | 46.31 | 47.09 | 46.31 | 47.09 | 125 | 5 867 |
| 04.11.2019 | 43.99 | 43.99 | 43.99 | 43.99 | 25 | 1 100 |
| 24.10.2019 | 48.56 | 48.56 | 48.56 | 48.56 | 7 | 340 |
| 15.10.2019 | 45.61 | 45.61 | 45.61 | 45.61 | 300 | 13 683 |
| 03.10.2019 | 42.06 | 42.06 | 42.06 | 42.06 | 80 | 3 365 |
| 11.09.2019 | 51.00 | 51.00 | 51.00 | 51.00 | 70 | 3 570 |
| 10.09.2019 | 50.70 | 50.70 | 50.70 | 50.70 | 40 | 2 028 |
| 05.09.2019 | 45.30 | 45.30 | 45.30 | 45.30 | 20 | 906 |
| 03.09.2019 | 44.97 | 44.97 | 44.97 | 44.97 | 50 | 2 249 |
| 13.08.2019 | 50.15 | 50.15 | 50.15 | 50.15 | 80 | 4 012 |
| 07.08.2019 | 53.15 | 53.15 | 53.15 | 53.15 | 120 | 6 378 |
| 05.08.2019 | 53.00 | 53.00 | 53.00 | 53.00 | 20 | 1 060 |
| 01.08.2019 | 56.00 | 56.00 | 56.00 | 56.00 | 25 | 1 400 |
| 26.07.2019 | 60.05 | 60.05 | 60.05 | 60.05 | 100 | 6 005 |
| 18.07.2019 | 68.00 | 68.00 | 68.00 | 68.00 | 70 | 4 760 |
| 12.07.2019 | 63.10 | 63.10 | 63.10 | 63.10 | 70 | 4 417 |
| 08.07.2019 | 69.10 | 69.10 | 69.10 | 69.10 | 280 | 19 348 |
| 28.06.2019 | 66.90 | 66.90 | 66.90 | 66.90 | 80 | 5 352 |
| 26.06.2019 | 69.00 | 69.00 | 69.00 | 69.00 | 180 | 12 420 |
| 21.06.2019 | 68.30 | 68.30 | 68.30 | 68.30 | 33 | 2 254 |
| 18.06.2019 | 65.50 | 66.20 | 65.50 | 66.20 | 56 | 3 691 |
| 17.06.2019 | 62.35 | 62.35 | 62.05 | 62.05 | 60 | 3 726 |
| 14.06.2019 | 62.10 | 62.10 | 62.10 | 62.10 | 50 | 3 105 |
| 13.06.2019 | 61.30 | 61.30 | 61.30 | 61.30 | 10 | 613 |
| 06.06.2019 | 58.25 | 58.25 | 58.25 | 58.25 | 10 | 583 |
| 30.05.2019 | 55.70 | 55.70 | 55.70 | 55.70 | 28 | 1 560 |
| 16.05.2019 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | 5 050 |
| 10.05.2019 | 54.20 | 54.20 | 54.20 | 54.20 | 28 | 1 518 |
| 24.04.2019 | 62.10 | 62.10 | 62.10 | 62.10 | 23 | 1 428 |
| 17.04.2019 | 62.15 | 62.15 | 62.15 | 62.15 | 9 | 559 |
| 05.04.2019 | 57.15 | 57.15 | 57.15 | 57.15 | 20 | 1 143 |
| 04.04.2019 | 58.20 | 58.20 | 58.20 | 58.20 | 35 | 2 037 |
| 03.04.2019 | 56.40 | 56.40 | 56.40 | 56.40 | 86 | 4 850 |
| 07.03.2019 | 56.85 | 56.85 | 56.85 | 56.85 | 30 | 1 706 |
| 05.03.2019 | 59.50 | 59.50 | 59.50 | 59.50 | 50 | 2 975 |
| 01.03.2019 | 58.90 | 58.90 | 58.90 | 58.90 | 9 | 530 |
| 27.02.2019 | 58.30 | 58.30 | 58.30 | 58.30 | 50 | 2 915 |
| 25.02.2019 | 60.30 | 61.35 | 58.80 | 61.35 | 110 | 6 620 |
| 21.02.2019 | 66.35 | 66.35 | 66.35 | 66.35 | 40 | 2 654 |
| 20.02.2019 | 68.95 | 68.95 | 68.95 | 68.95 | 30 | 2 069 |
Biznesradar bez reklam? Sprawdź BR Plus
