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 |
|---|---|---|---|---|---|---|
| 17.07.2017 | 107.00 | 107.70 | 107.00 | 107.70 | 1 605 | 172 785 |
| 14.07.2017 | 103.30 | 104.90 | 103.30 | 103.80 | 2 378 | 247 938 |
| 13.07.2017 | 95.60 | 100.40 | 95.45 | 100.00 | 1 276 | 127 246 |
| 12.07.2017 | 104.00 | 104.20 | 103.90 | 104.00 | 224 | 23 299 |
| 11.07.2017 | 94.85 | 94.85 | 92.65 | 94.40 | 4 315 | 402 245 |
| 10.07.2017 | 93.90 | 94.50 | 92.75 | 94.50 | 270 | 25 368 |
| 07.07.2017 | 98.00 | 98.00 | 90.70 | 90.70 | 695 | 65 789 |
| 06.07.2017 | 106.10 | 106.10 | 106.10 | 106.10 | 750 | 79 575 |
| 05.07.2017 | 108.80 | 110.20 | 108.80 | 109.60 | 84 | 9 199 |
| 03.07.2017 | 108.30 | 110.70 | 108.30 | 110.70 | 222 | 24 527 |
| 30.06.2017 | 102.00 | 102.00 | 102.00 | 102.00 | 9 | 918 |
| 29.06.2017 | 103.10 | 103.10 | 101.90 | 102.80 | 417 | 42 717 |
| 28.06.2017 | 99.25 | 99.25 | 99.25 | 99.25 | 22 | 2 184 |
| 27.06.2017 | 94.95 | 94.95 | 94.95 | 94.95 | 25 | 2 374 |
| 26.06.2017 | 89.10 | 89.10 | 89.10 | 89.10 | 18 | 1 604 |
| 23.06.2017 | 91.00 | 91.00 | 89.95 | 89.95 | 35 | 3 169 |
| 22.06.2017 | 87.15 | 91.00 | 87.15 | 91.00 | 1 488 | 131 338 |
| 21.06.2017 | 94.20 | 94.95 | 93.90 | 94.60 | 977 | 92 139 |
| 20.06.2017 | 101.20 | 101.30 | 91.95 | 91.95 | 1 010 | 99 492 |
| 16.06.2017 | 102.40 | 103.00 | 102.00 | 102.00 | 1 110 | 113 843 |
| 14.06.2017 | 108.50 | 108.60 | 108.50 | 108.60 | 272 | 29 526 |
| 09.06.2017 | 103.60 | 107.40 | 103.60 | 105.80 | 435 | 46 459 |
| 08.06.2017 | 110.40 | 110.40 | 104.90 | 106.90 | 1 357 | 145 733 |
| 07.06.2017 | 109.00 | 109.00 | 108.30 | 108.30 | 75 | 8 153 |
| 06.06.2017 | 116.30 | 116.30 | 116.10 | 116.10 | 172 | 19 986 |
| 05.06.2017 | 118.00 | 118.00 | 115.70 | 117.30 | 219 | 25 685 |
| 02.06.2017 | 120.40 | 120.40 | 115.00 | 118.90 | 353 | 40 932 |
| 31.05.2017 | 126.60 | 126.80 | 123.70 | 123.70 | 122 | 15 256 |
| 30.05.2017 | 138.60 | 138.60 | 138.10 | 138.10 | 321 | 44 405 |
| 26.05.2017 | 137.40 | 137.40 | 134.00 | 134.00 | 760 | 103 276 |
| 25.05.2017 | 153.40 | 153.40 | 152.30 | 152.30 | 975 | 149 208 |
| 24.05.2017 | 158.10 | 158.10 | 158.10 | 158.10 | 30 | 4 743 |
| 23.05.2017 | 152.20 | 152.20 | 152.20 | 152.20 | 30 | 4 566 |
| 22.05.2017 | 155.10 | 155.10 | 153.10 | 154.60 | 186 | 28 631 |
| 19.05.2017 | 146.00 | 151.00 | 146.00 | 151.00 | 161 | 24 156 |
| 18.05.2017 | 142.60 | 142.60 | 140.40 | 140.40 | 261 | 36 792 |
| 16.05.2017 | 140.80 | 140.80 | 140.80 | 140.80 | 36 | 5 069 |
| 15.05.2017 | 142.10 | 142.10 | 142.10 | 142.10 | 36 | 5 116 |
| 12.05.2017 | 136.50 | 136.50 | 136.50 | 136.50 | 20 | 2 730 |
| 11.05.2017 | 133.70 | 134.00 | 133.70 | 134.00 | 63 | 8 431 |
| 08.05.2017 | 120.00 | 123.00 | 120.00 | 123.00 | 57 | 6 915 |
| 05.05.2017 | 113.60 | 120.60 | 113.60 | 120.60 | 141 | 16 344 |
| 04.05.2017 | 134.30 | 134.30 | 128.40 | 129.30 | 495 | 64 869 |
| 28.04.2017 | 149.10 | 149.10 | 149.10 | 149.10 | 36 | 5 368 |
| 27.04.2017 | 141.80 | 142.80 | 140.80 | 140.80 | 75 | 10 598 |
| 26.04.2017 | 150.60 | 150.60 | 150.50 | 150.50 | 44 | 6 626 |
| 25.04.2017 | 148.40 | 148.40 | 148.40 | 148.40 | 6 | 890 |
| 24.04.2017 | 156.10 | 156.10 | 156.10 | 156.10 | 45 | 7 025 |
| 21.04.2017 | 164.90 | 164.90 | 164.90 | 164.90 | 40 | 6 596 |
| 20.04.2017 | 167.10 | 167.10 | 161.90 | 161.90 | 115 | 18 957 |
Biznesradar bez reklam? Sprawdź BR Plus
