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 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 |
|---|---|---|---|---|---|---|
| 10.09.2014 | 24.50 | 24.50 | 24.50 | 24.50 | 40 | 980 |
| 09.09.2014 | 24.99 | 24.99 | 24.51 | 24.51 | 103 | 2 555 |
| 08.09.2014 | 25.47 | 25.47 | 24.87 | 24.87 | 80 | 2 014 |
| 04.09.2014 | 26.13 | 26.13 | 26.13 | 26.13 | 1 000 | 26 130 |
| 03.09.2014 | 26.21 | 26.21 | 26.21 | 26.21 | 1 000 | 26 210 |
| 14.08.2014 | 32.16 | 32.16 | 32.16 | 32.16 | 50 | 1 608 |
| 11.08.2014 | 34.52 | 34.52 | 34.52 | 34.52 | 25 | 863 |
| 07.08.2014 | 35.43 | 35.43 | 35.43 | 35.43 | 25 | 886 |
| 04.08.2014 | 34.84 | 34.84 | 34.84 | 34.84 | 25 | 871 |
| 01.08.2014 | 37.59 | 37.59 | 37.59 | 37.59 | 100 | 3 759 |
| 25.06.2014 | 34.75 | 34.75 | 34.75 | 34.75 | 45 | 1 564 |
| 24.06.2014 | 33.75 | 33.75 | 33.75 | 33.75 | 45 | 1 519 |
| 24.04.2014 | 40.04 | 40.04 | 40.04 | 40.04 | 45 | 1 802 |
| 12.03.2014 | 42.99 | 42.99 | 42.99 | 42.99 | 3 | 129 |
| 05.03.2014 | 42.24 | 42.24 | 42.24 | 42.24 | 1 000 | 42 240 |
| 04.03.2014 | 40.78 | 40.78 | 40.78 | 40.78 | 1 000 | 40 780 |
| 25.02.2014 | 42.47 | 42.47 | 42.47 | 42.47 | 45 | 1 911 |
| 19.02.2014 | 41.03 | 41.03 | 41.03 | 41.03 | 3 | 123 |
| 30.01.2014 | 51.83 | 51.83 | 51.83 | 51.83 | 300 | 15 549 |
| 10.01.2014 | 45.94 | 46.04 | 45.94 | 46.04 | 200 | 9 198 |
| 16.12.2013 | 37.91 | 37.91 | 37.91 | 37.91 | 800 | 30 328 |
| 12.12.2013 | 38.41 | 38.41 | 38.41 | 38.41 | 900 | 34 569 |
| 06.11.2013 | 41.40 | 41.40 | 41.38 | 41.38 | 300 | 12 418 |
| 05.11.2013 | 42.17 | 42.22 | 42.17 | 42.22 | 200 | 8 439 |
| 24.09.2013 | 53.51 | 55.14 | 53.51 | 55.14 | 38 | 2 061 |
| 23.09.2013 | 55.28 | 55.65 | 55.28 | 55.65 | 14 | 777 |
| 20.09.2013 | 54.47 | 54.47 | 54.26 | 54.26 | 14 | 761 |
| 11.09.2013 | 60.34 | 60.34 | 60.34 | 60.34 | 30 | 1 810 |
| 10.09.2013 | 59.24 | 59.24 | 59.24 | 59.24 | 30 | 1 777 |
| 04.09.2013 | 68.69 | 68.89 | 68.55 | 68.55 | 62 | 4 260 |
| 27.08.2013 | 53.05 | 53.05 | 53.05 | 53.05 | 1 | 53 |
| 26.08.2013 | 55.12 | 55.12 | 55.12 | 55.12 | 1 | 55 |
| 23.08.2013 | 55.84 | 55.84 | 55.84 | 55.84 | 138 | 7 706 |
| 21.08.2013 | 48.10 | 48.10 | 46.00 | 46.00 | 138 | 6 440 |
| 12.08.2013 | 62.57 | 62.57 | 62.57 | 62.57 | 200 | 12 514 |
| 07.08.2013 | 66.30 | 66.30 | 66.30 | 66.30 | 350 | 23 205 |
| 05.08.2013 | 63.28 | 63.28 | 63.28 | 63.28 | 400 | 25 312 |
| 02.08.2013 | 63.30 | 63.30 | 63.30 | 63.30 | 4 | 253 |
| 31.07.2013 | 67.26 | 67.26 | 67.26 | 67.26 | 30 | 2 018 |
| 30.07.2013 | 71.12 | 71.12 | 71.12 | 71.12 | 750 | 53 340 |
| 29.07.2013 | 70.47 | 70.47 | 70.47 | 70.47 | 30 | 2 114 |
| 22.07.2013 | 71.45 | 71.45 | 70.70 | 70.70 | 42 | 2 992 |
| 12.07.2013 | 74.90 | 74.90 | 74.90 | 74.90 | 20 | 1 498 |
| 08.07.2013 | 78.54 | 80.81 | 78.54 | 80.81 | 5 | 395 |
| 28.06.2013 | 94.11 | 94.11 | 94.11 | 94.11 | 1 | 94 |
| 20.06.2013 | 86.93 | 86.93 | 86.93 | 86.93 | 12 | 1 043 |
| 07.06.2013 | 76.50 | 76.50 | 76.50 | 76.50 | 12 | 918 |
Biznesradar bez reklam? Sprawdź BR Plus
