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 |
|---|---|---|---|---|---|---|
| 22.11.2016 | 173.50 | 173.90 | 172.80 | 173.90 | 1 128 | 195 706 |
| 21.11.2016 | 159.00 | 164.30 | 159.00 | 164.30 | 338 | 54 408 |
| 18.11.2016 | 149.00 | 152.00 | 149.00 | 152.00 | 7 248 | 1 100 496 |
| 17.11.2016 | 152.90 | 158.10 | 152.90 | 158.10 | 440 | 68 004 |
| 16.11.2016 | 149.00 | 157.30 | 149.00 | 156.60 | 32 | 4 942 |
| 14.11.2016 | 134.90 | 136.30 | 128.40 | 128.40 | 149 | 19 768 |
| 10.11.2016 | 143.00 | 143.00 | 143.00 | 143.00 | 14 | 2 002 |
| 09.11.2016 | 136.70 | 141.10 | 136.00 | 141.10 | 112 | 15 247 |
| 08.11.2016 | 144.60 | 144.60 | 138.00 | 138.00 | 60 | 8 610 |
| 07.11.2016 | 140.90 | 143.00 | 140.50 | 140.50 | 589 | 83 438 |
| 04.11.2016 | 141.00 | 142.30 | 132.90 | 132.90 | 7 034 | 951 487 |
| 03.11.2016 | 150.80 | 153.00 | 150.80 | 153.00 | 220 | 33 374 |
| 02.11.2016 | 155.00 | 155.40 | 145.00 | 145.00 | 1 316 | 200 550 |
| 31.10.2016 | 188.80 | 188.80 | 174.20 | 174.20 | 4 872 | 876 033 |
| 27.10.2016 | 196.00 | 196.10 | 196.00 | 196.00 | 1 167 | 228 810 |
| 26.10.2016 | 191.10 | 191.10 | 191.10 | 191.10 | 100 | 19 110 |
| 21.10.2016 | 215.20 | 215.20 | 215.20 | 215.20 | 1 000 | 215 200 |
| 19.10.2016 | 220.00 | 220.00 | 220.00 | 220.00 | 4 746 | 1 044 120 |
| 14.10.2016 | 213.00 | 213.00 | 212.90 | 212.90 | 104 | 22 152 |
| 13.10.2016 | 207.00 | 212.90 | 207.00 | 212.90 | 180 | 37 850 |
| 12.10.2016 | 218.80 | 218.80 | 218.80 | 218.80 | 50 | 10 940 |
| 05.10.2016 | 204.00 | 209.60 | 204.00 | 209.60 | 13 | 2 674 |
| 04.10.2016 | 192.00 | 192.00 | 192.00 | 192.00 | 60 | 11 520 |
| 03.10.2016 | 194.10 | 194.10 | 190.90 | 190.90 | 4 956 | 955 771 |
| 30.09.2016 | 185.10 | 185.10 | 185.10 | 185.10 | 267 | 49 422 |
| 23.09.2016 | 175.00 | 175.00 | 175.00 | 175.00 | 350 | 61 250 |
| 07.09.2016 | 175.70 | 175.70 | 175.70 | 175.70 | 60 | 10 542 |
| 02.09.2016 | 158.40 | 166.50 | 158.40 | 166.50 | 2 801 | 454 496 |
| 01.09.2016 | 169.90 | 169.90 | 169.90 | 169.90 | 9 | 1 529 |
| 31.08.2016 | 181.40 | 181.40 | 181.40 | 181.40 | 1 000 | 181 400 |
| 26.08.2016 | 200.00 | 200.00 | 200.00 | 200.00 | 1 000 | 200 000 |
| 25.08.2016 | 193.80 | 193.80 | 193.80 | 193.80 | 8 | 1 550 |
| 23.08.2016 | 190.00 | 190.00 | 190.00 | 190.00 | 3 | 570 |
| 22.08.2016 | 205.70 | 205.70 | 205.70 | 205.70 | 50 | 10 285 |
| 17.08.2016 | 198.20 | 199.70 | 198.20 | 199.00 | 500 | 99 390 |
| 16.08.2016 | 186.60 | 189.50 | 186.60 | 189.50 | 2 719 | 514 615 |
| 12.08.2016 | 165.60 | 165.60 | 165.60 | 165.60 | 5 000 | 828 000 |
| 11.08.2016 | 146.00 | 146.00 | 146.00 | 146.00 | 5 000 | 730 000 |
| 10.08.2016 | 158.80 | 158.80 | 158.80 | 158.80 | 5 000 | 794 000 |
| 08.08.2016 | 155.70 | 155.70 | 155.70 | 155.70 | 119 | 18 528 |
| 05.08.2016 | 146.40 | 149.30 | 146.40 | 149.30 | 7 650 | 1 129 605 |
| 04.08.2016 | 141.00 | 141.00 | 141.00 | 141.00 | 100 | 14 100 |
| 03.08.2016 | 128.40 | 128.40 | 128.00 | 128.00 | 35 | 4 486 |
| 02.08.2016 | 139.70 | 139.70 | 139.70 | 139.70 | 500 | 69 850 |
| 29.07.2016 | 142.80 | 142.80 | 141.00 | 141.00 | 40 | 5 685 |
| 28.07.2016 | 153.00 | 154.20 | 149.20 | 154.20 | 75 | 11 381 |
| 27.07.2016 | 167.00 | 167.00 | 167.00 | 167.00 | 50 | 8 350 |
| 26.07.2016 | 163.30 | 166.70 | 163.30 | 166.70 | 400 | 66 000 |
| 14.07.2016 | 195.40 | 195.40 | 188.00 | 188.00 | 20 | 3 834 |
| 24.06.2016 | 234.40 | 234.40 | 234.40 | 234.40 | 50 | 11 720 |
Biznesradar bez reklam? Sprawdź BR Plus
