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 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 |
|---|---|---|---|---|---|---|
| 26.10.2017 | 170.80 | 170.80 | 170.70 | 170.70 | 17 | 2 903 |
| 17.10.2017 | 166.40 | 167.10 | 166.40 | 167.10 | 769 | 128 319 |
| 16.10.2017 | 169.10 | 169.10 | 165.10 | 165.10 | 750 | 125 825 |
| 13.10.2017 | 161.50 | 161.50 | 161.40 | 161.40 | 19 | 3 068 |
| 10.10.2017 | 158.80 | 158.80 | 158.80 | 158.80 | 50 | 7 940 |
| 09.10.2017 | 149.60 | 149.70 | 149.60 | 149.70 | 1 500 | 224 450 |
| 06.10.2017 | 155.30 | 155.30 | 155.30 | 155.30 | 15 | 2 330 |
| 02.10.2017 | 152.20 | 152.20 | 152.20 | 152.20 | 23 | 3 501 |
| 26.09.2017 | 168.20 | 168.20 | 168.10 | 168.10 | 21 | 3 532 |
| 25.09.2017 | 156.10 | 161.00 | 156.10 | 161.00 | 266 | 41 601 |
| 22.09.2017 | 151.20 | 151.50 | 150.10 | 151.00 | 2 050 | 309 434 |
| 20.09.2017 | 146.00 | 146.00 | 146.00 | 146.00 | 60 | 8 760 |
| 14.09.2017 | 148.80 | 148.80 | 148.80 | 148.80 | 180 | 26 784 |
| 13.09.2017 | 134.90 | 134.90 | 134.90 | 134.90 | 162 | 21 854 |
| 12.09.2017 | 129.30 | 136.90 | 129.30 | 134.50 | 86 | 11 357 |
| 11.09.2017 | 131.60 | 131.60 | 127.20 | 127.20 | 11 168 | 1 454 034 |
| 08.09.2017 | 136.80 | 136.80 | 136.80 | 136.80 | 60 | 8 208 |
| 07.09.2017 | 135.00 | 135.50 | 134.20 | 134.20 | 250 | 33 735 |
| 06.09.2017 | 129.30 | 133.50 | 129.30 | 133.50 | 296 | 39 020 |
| 05.09.2017 | 122.30 | 125.00 | 122.30 | 125.00 | 1 268 | 155 333 |
| 01.09.2017 | 123.00 | 123.00 | 123.00 | 123.00 | 15 | 1 845 |
| 31.08.2017 | 115.80 | 118.60 | 115.80 | 118.60 | 891 | 103 318 |
| 30.08.2017 | 119.00 | 119.00 | 117.90 | 117.90 | 65 | 7 719 |
| 25.08.2017 | 122.50 | 122.50 | 121.10 | 121.10 | 510 | 61 792 |
| 24.08.2017 | 124.90 | 124.90 | 124.00 | 124.00 | 45 | 5 603 |
| 23.08.2017 | 119.00 | 119.00 | 119.00 | 119.00 | 20 | 2 380 |
| 22.08.2017 | 123.00 | 123.00 | 123.00 | 123.00 | 40 | 4 920 |
| 21.08.2017 | 121.00 | 121.00 | 121.00 | 121.00 | 50 | 6 050 |
| 18.08.2017 | 117.30 | 117.30 | 117.30 | 117.30 | 422 | 49 501 |
| 17.08.2017 | 111.70 | 111.70 | 111.70 | 111.70 | 30 | 3 351 |
| 16.08.2017 | 117.20 | 118.00 | 115.60 | 117.70 | 187 | 21 962 |
| 14.08.2017 | 120.30 | 122.50 | 120.30 | 122.50 | 178 | 21 585 |
| 11.08.2017 | 120.80 | 120.80 | 118.10 | 118.10 | 142 | 17 059 |
| 10.08.2017 | 127.50 | 132.50 | 127.50 | 130.10 | 322 | 41 933 |
| 09.08.2017 | 125.50 | 125.70 | 125.50 | 125.70 | 173 | 21 728 |
| 08.08.2017 | 121.10 | 124.10 | 121.10 | 124.10 | 120 | 14 802 |
| 07.08.2017 | 120.00 | 120.00 | 118.50 | 118.50 | 80 | 9 525 |
| 04.08.2017 | 118.80 | 120.90 | 118.80 | 120.90 | 300 | 35 850 |
| 03.08.2017 | 125.70 | 125.70 | 124.30 | 124.30 | 246 | 30 586 |
| 02.08.2017 | 118.20 | 118.50 | 118.10 | 118.50 | 232 | 27 440 |
| 01.08.2017 | 122.10 | 122.20 | 122.00 | 122.00 | 139 | 16 971 |
| 28.07.2017 | 117.70 | 122.90 | 117.70 | 122.00 | 4 302 | 524 852 |
| 27.07.2017 | 115.60 | 117.00 | 115.00 | 115.20 | 2 614 | 301 185 |
| 26.07.2017 | 113.50 | 115.70 | 113.30 | 115.70 | 8 903 | 1 018 968 |
| 25.07.2017 | 107.00 | 107.00 | 107.00 | 107.00 | 45 | 4 815 |
| 24.07.2017 | 100.00 | 103.30 | 98.30 | 103.30 | 1 637 | 168 487 |
| 21.07.2017 | 107.80 | 109.30 | 103.40 | 103.50 | 2 745 | 295 443 |
| 20.07.2017 | 109.20 | 109.20 | 108.70 | 108.70 | 2 436 | 265 825 |
| 19.07.2017 | 106.00 | 110.70 | 106.00 | 108.50 | 4 812 | 525 941 |
| 18.07.2017 | 102.50 | 106.00 | 102.50 | 105.80 | 4 079 | 424 974 |
Biznesradar bez reklam? Sprawdź BR Plus
