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 |
|---|---|---|---|---|---|---|
| 03.04.2019 | 251.90 | 252.50 | 251.80 | 252.50 | 1 642 | 413 755 |
| 28.03.2019 | 218.00 | 218.00 | 216.00 | 216.00 | 1 000 | 217 000 |
| 21.03.2019 | 228.40 | 228.40 | 228.40 | 228.40 | 13 | 2 969 |
| 14.03.2019 | 228.00 | 228.00 | 228.00 | 228.00 | 200 | 45 600 |
| 13.03.2019 | 221.40 | 221.40 | 221.40 | 221.40 | 200 | 44 280 |
| 12.03.2019 | 218.50 | 218.60 | 218.40 | 218.60 | 600 | 131 100 |
| 11.03.2019 | 218.10 | 218.10 | 218.10 | 218.10 | 200 | 43 620 |
| 08.03.2019 | 198.00 | 198.00 | 196.00 | 196.00 | 800 | 157 400 |
| 06.03.2019 | 204.50 | 204.50 | 204.50 | 204.50 | 10 | 2 045 |
| 04.03.2019 | 212.40 | 212.40 | 212.40 | 212.40 | 1 | 212 |
| 19.02.2019 | 219.70 | 219.70 | 219.70 | 219.70 | 9 | 1 977 |
| 15.02.2019 | 203.60 | 210.80 | 203.60 | 210.80 | 149 | 31 281 |
| 13.02.2019 | 193.00 | 193.00 | 193.00 | 193.00 | 200 | 38 600 |
| 12.02.2019 | 183.00 | 183.00 | 183.00 | 183.00 | 22 | 4 026 |
| 08.02.2019 | 173.00 | 173.00 | 173.00 | 173.00 | 22 | 3 806 |
| 07.02.2019 | 181.20 | 181.20 | 181.20 | 181.20 | 20 | 3 624 |
| 04.02.2019 | 178.20 | 178.40 | 178.20 | 178.40 | 1 200 | 213 980 |
| 30.01.2019 | 176.00 | 176.00 | 176.00 | 176.00 | 30 | 5 280 |
| 29.01.2019 | 159.60 | 171.00 | 159.60 | 171.00 | 222 | 35 657 |
| 22.01.2019 | 176.00 | 176.00 | 176.00 | 176.00 | 200 | 35 200 |
| 21.01.2019 | 183.30 | 184.00 | 183.30 | 184.00 | 13 | 2 390 |
| 18.01.2019 | 174.50 | 182.10 | 174.50 | 182.10 | 161 | 29 235 |
| 17.01.2019 | 162.00 | 165.30 | 162.00 | 165.30 | 1 020 | 166 590 |
| 16.01.2019 | 163.00 | 163.00 | 163.00 | 163.00 | 4 | 652 |
| 15.01.2019 | 158.10 | 163.80 | 157.60 | 163.80 | 703 | 112 444 |
| 14.01.2019 | 156.50 | 156.50 | 156.50 | 156.50 | 70 | 10 955 |
| 11.01.2019 | 178.00 | 178.00 | 178.00 | 178.00 | 50 | 8 900 |
| 10.01.2019 | 164.50 | 171.60 | 164.50 | 171.60 | 230 | 39 197 |
| 09.01.2019 | 161.60 | 161.60 | 159.00 | 159.10 | 190 | 30 277 |
| 08.01.2019 | 146.00 | 148.50 | 146.00 | 148.50 | 20 | 2 945 |
| 07.01.2019 | 148.70 | 151.50 | 146.90 | 146.90 | 452 | 67 125 |
| 04.01.2019 | 140.10 | 147.20 | 140.10 | 146.60 | 55 | 8 049 |
| 03.01.2019 | 120.30 | 129.70 | 120.30 | 129.70 | 123 | 15 394 |
| 02.01.2019 | 130.50 | 130.50 | 130.50 | 130.50 | 300 | 39 150 |
| 28.12.2018 | 118.80 | 119.00 | 112.90 | 112.90 | 1 270 | 147 966 |
| 27.12.2018 | 121.20 | 121.20 | 113.20 | 118.00 | 56 | 6 535 |
| 21.12.2018 | 127.00 | 127.00 | 115.00 | 115.00 | 270 | 34 152 |
| 20.12.2018 | 132.70 | 136.00 | 130.00 | 136.00 | 370 | 49 588 |
| 19.12.2018 | 141.30 | 144.00 | 141.30 | 144.00 | 275 | 39 265 |
| 18.12.2018 | 152.70 | 152.70 | 152.70 | 152.70 | 5 | 764 |
| 17.12.2018 | 172.80 | 174.80 | 172.80 | 174.80 | 39 | 6 799 |
| 13.12.2018 | 168.80 | 168.80 | 168.40 | 168.40 | 31 | 5 224 |
| 11.12.2018 | 168.50 | 168.50 | 168.50 | 168.50 | 30 | 5 055 |
| 10.12.2018 | 179.30 | 179.30 | 179.30 | 179.30 | 1 | 179 |
| 07.12.2018 | 192.60 | 192.60 | 192.60 | 192.60 | 20 | 3 852 |
| 06.12.2018 | 185.20 | 185.20 | 160.70 | 165.40 | 306 | 52 727 |
| 05.12.2018 | 180.60 | 195.60 | 180.50 | 195.60 | 281 | 52 968 |
| 04.12.2018 | 196.10 | 196.10 | 196.10 | 196.10 | 100 | 19 610 |
| 03.12.2018 | 186.30 | 190.00 | 184.00 | 184.00 | 470 | 88 746 |
| 30.11.2018 | 158.50 | 158.50 | 158.50 | 158.50 | 300 | 47 550 |
Biznesradar bez reklam? Sprawdź BR Plus
