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 |
|---|---|---|---|---|---|---|
| 28.11.2018 | 177.80 | 177.80 | 177.80 | 177.80 | 45 | 8 001 |
| 26.11.2018 | 174.00 | 183.60 | 174.00 | 183.60 | 418 | 73 116 |
| 23.11.2018 | 187.00 | 187.00 | 164.00 | 164.00 | 287 | 48 977 |
| 21.11.2018 | 210.40 | 211.20 | 210.40 | 211.20 | 13 | 2 736 |
| 20.11.2018 | 214.40 | 214.40 | 214.40 | 214.40 | 100 | 21 440 |
| 19.11.2018 | 244.00 | 244.00 | 240.00 | 240.00 | 22 | 5 312 |
| 16.11.2018 | 259.10 | 259.10 | 259.10 | 259.10 | 10 | 2 591 |
| 14.11.2018 | 237.00 | 257.10 | 237.00 | 257.10 | 140 | 35 333 |
| 13.11.2018 | 280.00 | 280.00 | 257.60 | 257.60 | 59 | 16 053 |
| 09.11.2018 | 296.00 | 296.00 | 291.00 | 291.00 | 215 | 62 640 |
| 07.11.2018 | 317.00 | 317.00 | 317.00 | 317.00 | 200 | 63 400 |
| 06.11.2018 | 334.60 | 334.60 | 334.60 | 334.60 | 50 | 16 730 |
| 02.11.2018 | 328.90 | 332.00 | 326.00 | 332.00 | 318 | 104 750 |
| 18.10.2018 | 415.40 | 415.40 | 415.40 | 415.40 | 1 | 415 |
| 17.10.2018 | 456.80 | 456.80 | 437.90 | 437.90 | 102 | 44 704 |
| 12.10.2018 | 441.70 | 441.70 | 441.70 | 441.70 | 18 | 7 951 |
| 08.10.2018 | 481.00 | 481.00 | 477.20 | 477.20 | 60 | 28 803 |
| 14.09.2018 | 391.40 | 391.40 | 391.40 | 391.40 | 3 | 1 174 |
| 05.09.2018 | 386.00 | 386.00 | 384.60 | 384.60 | 31 | 11 944 |
| 03.09.2018 | 387.40 | 387.40 | 387.40 | 387.40 | 4 | 1 550 |
| 28.08.2018 | 370.20 | 370.20 | 370.20 | 370.20 | 45 | 16 659 |
| 17.08.2018 | 323.80 | 323.80 | 323.80 | 323.80 | 15 | 4 857 |
| 14.08.2018 | 336.00 | 336.00 | 336.00 | 336.00 | 7 | 2 352 |
| 09.08.2018 | 320.40 | 320.40 | 320.40 | 320.40 | 7 | 2 243 |
| 08.08.2018 | 336.90 | 336.90 | 336.90 | 336.90 | 15 | 5 054 |
| 06.08.2018 | 339.40 | 339.40 | 339.40 | 339.40 | 19 | 6 449 |
| 03.08.2018 | 338.70 | 338.70 | 338.70 | 338.70 | 3 | 1 016 |
| 01.08.2018 | 328.10 | 328.10 | 328.10 | 328.10 | 19 | 6 234 |
| 31.07.2018 | 349.20 | 349.20 | 349.20 | 349.20 | 10 | 3 492 |
| 30.07.2018 | 355.40 | 366.00 | 355.40 | 366.00 | 31 | 11 335 |
| 27.07.2018 | 356.00 | 356.00 | 356.00 | 356.00 | 17 | 6 052 |
| 25.07.2018 | 356.40 | 356.40 | 356.40 | 356.40 | 4 | 1 426 |
| 24.07.2018 | 349.40 | 349.40 | 349.40 | 349.40 | 17 | 5 940 |
| 20.07.2018 | 341.00 | 341.00 | 341.00 | 341.00 | 20 | 6 820 |
| 17.07.2018 | 319.70 | 320.00 | 319.70 | 320.00 | 11 | 3 520 |
| 16.07.2018 | 351.30 | 351.30 | 351.30 | 351.30 | 45 | 15 809 |
| 11.07.2018 | 414.40 | 414.40 | 414.40 | 414.40 | 1 | 414 |
| 04.07.2018 | 422.80 | 423.30 | 422.80 | 422.90 | 50 | 21 148 |
| 06.06.2018 | 374.40 | 374.40 | 374.40 | 374.40 | 19 | 7 114 |
| 05.06.2018 | 369.80 | 369.80 | 369.80 | 369.80 | 19 | 7 026 |
| 01.06.2018 | 417.20 | 419.40 | 417.20 | 419.40 | 24 | 10 019 |
| 30.05.2018 | 394.10 | 405.70 | 394.10 | 405.00 | 17 | 6 870 |
| 29.05.2018 | 386.40 | 393.30 | 386.40 | 393.30 | 7 | 2 727 |
| 28.05.2018 | 391.00 | 391.40 | 385.10 | 385.10 | 42 | 16 198 |
| 25.05.2018 | 413.50 | 413.50 | 413.50 | 413.50 | 13 | 5 376 |
| 24.05.2018 | 451.50 | 451.50 | 451.50 | 451.50 | 8 | 3 612 |
| 23.05.2018 | 448.20 | 448.20 | 448.20 | 448.20 | 1 | 448 |
| 18.05.2018 | 453.50 | 453.50 | 453.50 | 453.50 | 1 | 454 |
| 15.05.2018 | 432.00 | 441.70 | 432.00 | 441.70 | 42 | 18 530 |
| 11.05.2018 | 410.90 | 410.90 | 410.90 | 410.90 | 3 | 1 233 |
Biznesradar bez reklam? Sprawdź BR Plus
