Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PZU
0.07-0.01(-12.50%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.08.2017 | 5.01 | 5.01 | 5.01 | 5.01 | 155 | 777 |
| 04.08.2017 | 4.99 | 5.21 | 4.99 | 5.21 | 3 805 | 19 163 |
| 03.08.2017 | 5.54 | 5.54 | 5.30 | 5.33 | 550 | 2 960 |
| 31.07.2017 | 5.80 | 5.80 | 5.80 | 5.80 | 2 000 | 11 600 |
| 25.07.2017 | 5.75 | 5.75 | 5.75 | 5.75 | 200 | 1 150 |
| 20.07.2017 | 5.52 | 5.52 | 5.52 | 5.52 | 150 | 828 |
| 18.07.2017 | 5.96 | 5.96 | 5.96 | 5.96 | 30 | 179 |
| 14.07.2017 | 6.05 | 6.05 | 6.05 | 6.05 | 30 | 182 |
| 13.07.2017 | 5.80 | 5.80 | 5.79 | 5.79 | 309 | 1 791 |
| 12.07.2017 | 6.00 | 6.00 | 6.00 | 6.00 | 200 | 1 200 |
| 11.07.2017 | 6.29 | 6.29 | 6.06 | 6.06 | 1 109 | 6 840 |
| 10.07.2017 | 6.10 | 6.10 | 5.95 | 5.95 | 1 000 | 6 071 |
| 06.07.2017 | 5.84 | 5.84 | 5.84 | 5.84 | 1 000 | 5 840 |
| 05.07.2017 | 5.73 | 5.76 | 5.73 | 5.76 | 550 | 3 167 |
| 28.06.2017 | 5.49 | 5.49 | 5.49 | 5.49 | 160 | 878 |
| 20.06.2017 | 5.81 | 5.81 | 5.81 | 5.81 | 700 | 4 067 |
| 14.06.2017 | 6.05 | 6.05 | 6.05 | 6.05 | 900 | 5 445 |
| 13.06.2017 | 5.60 | 5.60 | 5.60 | 5.60 | 500 | 2 800 |
| 12.06.2017 | 5.82 | 5.83 | 5.80 | 5.82 | 900 | 5 231 |
| 06.06.2017 | 6.16 | 6.16 | 5.92 | 5.92 | 800 | 4 856 |
| 02.06.2017 | 5.79 | 5.88 | 5.79 | 5.88 | 749 | 4 382 |
| 31.05.2017 | 6.05 | 6.24 | 5.90 | 5.90 | 5 178 | 31 355 |
| 30.05.2017 | 6.08 | 6.08 | 6.08 | 6.08 | 500 | 3 040 |
| 29.05.2017 | 5.52 | 5.55 | 5.52 | 5.55 | 1 329 | 7 363 |
| 25.05.2017 | 5.20 | 5.25 | 5.20 | 5.20 | 2 000 | 10 440 |
| 23.05.2017 | 5.30 | 5.35 | 5.20 | 5.35 | 950 | 5 057 |
| 22.05.2017 | 5.59 | 5.65 | 5.30 | 5.30 | 1 840 | 10 288 |
| 19.05.2017 | 5.96 | 5.96 | 5.38 | 5.38 | 1 570 | 8 776 |
| 18.05.2017 | 6.14 | 6.29 | 6.14 | 6.22 | 2 400 | 14 782 |
| 17.05.2017 | 5.60 | 6.09 | 5.59 | 6.09 | 855 | 5 014 |
| 11.05.2017 | 6.12 | 6.12 | 6.12 | 6.12 | 100 | 612 |
| 09.05.2017 | 5.88 | 5.88 | 5.88 | 5.88 | 200 | 1 176 |
| 04.05.2017 | 6.13 | 6.60 | 6.13 | 6.60 | 700 | 4 432 |
| 02.05.2017 | 6.39 | 6.39 | 6.39 | 6.39 | 150 | 959 |
| 28.04.2017 | 6.94 | 6.94 | 6.94 | 6.94 | 150 | 1 041 |
| 27.04.2017 | 7.10 | 7.10 | 6.80 | 6.80 | 3 410 | 23 936 |
| 26.04.2017 | 8.59 | 8.59 | 7.48 | 7.49 | 963 | 7 679 |
| 24.04.2017 | 8.77 | 9.11 | 8.77 | 9.11 | 1 652 | 14 883 |
| 21.04.2017 | 8.90 | 9.68 | 8.90 | 9.68 | 921 | 8 484 |
| 20.04.2017 | 9.31 | 9.40 | 9.28 | 9.40 | 683 | 6 372 |
| 19.04.2017 | 9.95 | 9.95 | 9.95 | 9.95 | 229 | 2 279 |
| 18.04.2017 | 10.67 | 10.96 | 10.58 | 10.96 | 2 309 | 24 554 |
| 13.04.2017 | 11.11 | 11.11 | 11.11 | 11.11 | 3 960 | 43 996 |
| 12.04.2017 | 10.81 | 10.83 | 10.80 | 10.80 | 450 | 4 865 |
| 11.04.2017 | 10.49 | 10.49 | 10.49 | 10.49 | 950 | 9 966 |
| 05.04.2017 | 11.65 | 11.65 | 11.65 | 11.65 | 200 | 2 330 |
| 04.04.2017 | 12.77 | 12.77 | 12.77 | 12.77 | 200 | 2 554 |
| 03.04.2017 | 13.21 | 13.21 | 12.56 | 12.56 | 300 | 3 898 |
| 27.03.2017 | 12.92 | 13.29 | 12.87 | 13.29 | 252 | 3 278 |
| 23.03.2017 | 11.56 | 11.56 | 11.54 | 11.54 | 2 210 | 25 543 |
Biznesradar bez reklam? Sprawdź BR Plus
