Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL2
3.140.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.02.2020 | 144.20 | 153.00 | 144.20 | 153.00 | 24 | 3 593 |
| 17.02.2020 | 152.90 | 152.90 | 152.90 | 152.90 | 2 | 306 |
| 13.02.2020 | 137.70 | 137.70 | 137.70 | 137.70 | 3 | 413 |
| 11.02.2020 | 126.50 | 126.50 | 126.50 | 126.50 | 15 | 1 898 |
| 06.02.2020 | 130.00 | 130.00 | 130.00 | 130.00 | 50 | 6 500 |
| 05.02.2020 | 128.50 | 129.00 | 128.50 | 129.00 | 980 | 126 080 |
| 04.02.2020 | 133.90 | 137.20 | 131.00 | 132.50 | 700 | 92 986 |
| 03.02.2020 | 142.10 | 142.10 | 142.10 | 142.10 | 13 | 1 847 |
| 31.01.2020 | 154.40 | 154.40 | 146.80 | 146.80 | 854 | 126 662 |
| 29.01.2020 | 165.00 | 165.00 | 164.70 | 164.70 | 512 | 84 476 |
| 28.01.2020 | 162.50 | 162.50 | 162.50 | 162.50 | 700 | 113 750 |
| 27.01.2020 | 157.60 | 165.00 | 157.60 | 165.00 | 50 | 7 962 |
| 24.01.2020 | 176.00 | 176.00 | 176.00 | 176.00 | 10 | 1 760 |
| 23.01.2020 | 188.00 | 188.00 | 179.00 | 179.00 | 308 | 56 941 |
| 09.01.2020 | 217.80 | 217.80 | 211.00 | 211.00 | 249 | 53 649 |
| 08.01.2020 | 252.80 | 252.80 | 252.80 | 252.80 | 200 | 50 560 |
| 03.01.2020 | 249.90 | 257.00 | 249.90 | 257.00 | 640 | 161 868 |
| 02.01.2020 | 226.90 | 226.90 | 226.90 | 226.90 | 116 | 26 320 |
| 30.12.2019 | 233.40 | 233.40 | 233.40 | 233.40 | 8 | 1 867 |
| 23.12.2019 | 215.00 | 215.00 | 215.00 | 215.00 | 19 | 4 085 |
| 13.12.2019 | 207.00 | 207.00 | 207.00 | 207.00 | 4 | 828 |
| 09.12.2019 | 201.10 | 201.10 | 198.00 | 198.00 | 102 | 20 202 |
| 06.12.2019 | 195.70 | 195.70 | 195.70 | 195.70 | 100 | 19 570 |
| 04.12.2019 | 179.00 | 179.00 | 179.00 | 179.00 | 500 | 89 500 |
| 03.12.2019 | 175.50 | 175.50 | 172.40 | 172.40 | 402 | 69 311 |
| 02.12.2019 | 175.20 | 175.20 | 175.20 | 175.20 | 300 | 52 560 |
| 22.11.2019 | 190.00 | 192.10 | 190.00 | 192.10 | 54 | 10 292 |
| 21.11.2019 | 179.80 | 179.80 | 179.80 | 179.80 | 500 | 89 900 |
| 19.11.2019 | 173.20 | 173.20 | 173.20 | 173.20 | 500 | 86 600 |
| 08.11.2019 | 170.70 | 170.70 | 170.70 | 170.70 | 1 | 171 |
| 07.11.2019 | 179.50 | 179.50 | 179.50 | 179.50 | 2 | 359 |
| 06.11.2019 | 179.40 | 179.40 | 179.40 | 179.40 | 20 | 3 588 |
| 04.11.2019 | 172.00 | 176.00 | 172.00 | 176.00 | 761 | 131 921 |
| 31.10.2019 | 155.00 | 155.00 | 154.30 | 154.30 | 410 | 63 543 |
| 29.10.2019 | 165.70 | 165.70 | 165.70 | 165.70 | 2 | 331 |
| 28.10.2019 | 171.20 | 174.00 | 171.20 | 174.00 | 520 | 90 424 |
| 25.10.2019 | 170.80 | 170.80 | 170.80 | 170.80 | 1 | 171 |
| 24.10.2019 | 164.50 | 168.30 | 164.50 | 167.10 | 1 232 | 205 758 |
| 22.10.2019 | 151.20 | 155.10 | 151.20 | 155.10 | 64 | 9 841 |
| 21.10.2019 | 148.50 | 148.50 | 145.50 | 145.50 | 65 | 9 559 |
| 18.10.2019 | 155.90 | 155.90 | 155.90 | 155.90 | 10 | 1 559 |
| 11.10.2019 | 164.40 | 164.40 | 159.80 | 160.00 | 79 | 12 652 |
| 09.10.2019 | 153.00 | 153.00 | 153.00 | 153.00 | 10 | 1 530 |
| 08.10.2019 | 152.80 | 152.80 | 145.90 | 145.90 | 26 | 3 862 |
| 07.10.2019 | 158.40 | 158.40 | 158.40 | 158.40 | 5 | 792 |
| 04.10.2019 | 147.90 | 147.90 | 146.50 | 146.50 | 305 | 45 103 |
| 03.10.2019 | 147.00 | 147.20 | 139.00 | 139.00 | 92 | 13 213 |
| 02.10.2019 | 155.80 | 158.30 | 155.80 | 158.30 | 310 | 48 323 |
| 01.10.2019 | 162.70 | 165.20 | 162.70 | 165.20 | 6 | 979 |
| 26.09.2019 | 182.00 | 182.00 | 182.00 | 182.00 | 4 | 728 |
Biznesradar bez reklam? Sprawdź BR Plus
