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 |
|---|---|---|---|---|---|---|
| 25.09.2019 | 177.60 | 177.60 | 171.40 | 171.40 | 20 | 3 490 |
| 20.09.2019 | 198.00 | 198.00 | 198.00 | 198.00 | 116 | 22 968 |
| 19.09.2019 | 190.90 | 190.90 | 190.90 | 190.90 | 200 | 38 180 |
| 17.09.2019 | 236.10 | 236.10 | 192.60 | 192.60 | 13 | 2 939 |
| 16.09.2019 | 210.00 | 222.00 | 210.00 | 222.00 | 916 | 199 340 |
| 13.09.2019 | 167.00 | 167.00 | 167.00 | 167.00 | 200 | 33 400 |
| 12.09.2019 | 167.80 | 167.80 | 161.00 | 161.00 | 406 | 66 047 |
| 05.09.2019 | 174.00 | 176.00 | 174.00 | 176.00 | 550 | 96 300 |
| 04.09.2019 | 168.00 | 168.00 | 168.00 | 168.00 | 300 | 50 400 |
| 03.09.2019 | 148.00 | 148.00 | 148.00 | 148.00 | 500 | 74 000 |
| 30.08.2019 | 170.00 | 170.00 | 169.00 | 169.00 | 75 | 12 740 |
| 20.08.2019 | 158.00 | 158.00 | 158.00 | 158.00 | 301 | 47 558 |
| 19.08.2019 | 159.00 | 159.00 | 159.00 | 159.00 | 300 | 47 700 |
| 13.08.2019 | 151.30 | 168.00 | 151.30 | 168.00 | 210 | 31 940 |
| 07.08.2019 | 143.00 | 143.00 | 141.00 | 141.00 | 410 | 57 830 |
| 06.08.2019 | 166.70 | 166.90 | 166.70 | 166.90 | 56 | 9 342 |
| 05.08.2019 | 170.90 | 170.90 | 169.70 | 169.70 | 175 | 29 896 |
| 02.08.2019 | 182.20 | 182.20 | 181.00 | 181.30 | 545 | 98 732 |
| 31.07.2019 | 212.10 | 215.60 | 212.10 | 215.60 | 510 | 109 921 |
| 25.07.2019 | 200.00 | 200.00 | 200.00 | 200.00 | 16 | 3 200 |
| 23.07.2019 | 193.80 | 193.80 | 193.80 | 193.80 | 10 | 1 938 |
| 19.07.2019 | 189.00 | 189.00 | 186.00 | 186.00 | 44 | 8 282 |
| 18.07.2019 | 190.10 | 190.10 | 188.00 | 188.00 | 800 | 151 450 |
| 12.07.2019 | 230.00 | 230.00 | 230.00 | 230.00 | 1 | 230 |
| 11.07.2019 | 234.00 | 235.00 | 234.00 | 235.00 | 221 | 51 735 |
| 24.06.2019 | 203.80 | 203.80 | 203.80 | 203.80 | 8 | 1 630 |
| 21.06.2019 | 204.90 | 204.90 | 204.90 | 204.90 | 511 | 104 704 |
| 14.06.2019 | 177.00 | 177.00 | 177.00 | 177.00 | 2 | 354 |
| 07.06.2019 | 190.00 | 190.00 | 190.00 | 190.00 | 21 | 3 990 |
| 06.06.2019 | 177.30 | 177.30 | 177.30 | 177.30 | 300 | 53 190 |
| 05.06.2019 | 173.40 | 173.40 | 173.40 | 173.40 | 300 | 52 020 |
| 03.06.2019 | 180.00 | 180.00 | 180.00 | 180.00 | 11 | 1 980 |
| 31.05.2019 | 211.00 | 211.00 | 211.00 | 211.00 | 370 | 78 070 |
| 24.05.2019 | 241.10 | 241.10 | 241.10 | 241.10 | 7 | 1 688 |
| 23.05.2019 | 261.40 | 261.40 | 261.40 | 261.40 | 2 | 523 |
| 17.05.2019 | 296.60 | 296.60 | 296.60 | 296.60 | 1 | 297 |
| 15.05.2019 | 269.50 | 269.50 | 269.50 | 269.50 | 1 | 270 |
| 13.05.2019 | 285.80 | 285.80 | 285.80 | 285.80 | 7 | 2 001 |
| 10.05.2019 | 265.20 | 265.20 | 265.20 | 265.20 | 8 | 2 122 |
| 09.05.2019 | 262.00 | 262.00 | 262.00 | 262.00 | 600 | 157 200 |
| 08.05.2019 | 252.50 | 252.50 | 252.50 | 252.50 | 40 | 10 100 |
| 07.05.2019 | 260.00 | 260.00 | 260.00 | 260.00 | 5 | 1 300 |
| 02.05.2019 | 266.50 | 266.50 | 260.90 | 260.90 | 1 500 | 395 550 |
| 25.04.2019 | 313.90 | 313.90 | 313.90 | 313.90 | 1 | 314 |
| 24.04.2019 | 303.00 | 303.00 | 303.00 | 303.00 | 500 | 151 500 |
| 23.04.2019 | 304.50 | 304.80 | 304.30 | 304.30 | 1 652 | 503 154 |
| 18.04.2019 | 271.00 | 271.00 | 271.00 | 271.00 | 3 | 813 |
| 16.04.2019 | 264.60 | 264.60 | 264.00 | 264.00 | 2 000 | 528 900 |
| 12.04.2019 | 267.40 | 267.40 | 267.40 | 267.40 | 3 | 802 |
| 09.04.2019 | 267.80 | 267.80 | 267.80 | 267.80 | 1 | 268 |
Biznesradar bez reklam? Sprawdź BR Plus
