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 |
|---|---|---|---|---|---|---|
| 20.06.2016 | 251.00 | 251.00 | 251.00 | 251.00 | 30 | 7 530 |
| 13.06.2016 | 254.96 | 254.96 | 254.96 | 254.96 | 40 | 10 198 |
| 10.06.2016 | 274.39 | 274.48 | 274.04 | 274.48 | 110 | 30 180 |
| 07.06.2016 | 264.58 | 264.58 | 264.58 | 264.58 | 3 | 794 |
| 27.05.2016 | 255.01 | 255.01 | 255.01 | 255.01 | 27 | 6 885 |
| 25.05.2016 | 252.57 | 258.06 | 252.57 | 258.06 | 6 | 1 543 |
| 23.05.2016 | 241.58 | 241.58 | 241.58 | 241.58 | 5 | 1 208 |
| 20.05.2016 | 250.13 | 250.13 | 250.13 | 250.13 | 9 | 2 251 |
| 17.05.2016 | 240.18 | 246.64 | 240.18 | 246.64 | 15 | 3 667 |
| 13.05.2016 | 230.00 | 230.00 | 230.00 | 230.00 | 1 | 230 |
| 11.05.2016 | 215.05 | 215.05 | 215.05 | 215.05 | 30 | 6 452 |
| 10.05.2016 | 187.61 | 187.61 | 187.61 | 187.61 | 30 | 5 628 |
| 04.05.2016 | 193.00 | 196.11 | 193.00 | 196.11 | 114 | 22 011 |
| 02.05.2016 | 217.00 | 217.00 | 217.00 | 217.00 | 10 | 2 170 |
| 29.04.2016 | 236.51 | 236.51 | 236.29 | 236.29 | 238 | 56 237 |
| 28.04.2016 | 225.38 | 225.38 | 225.38 | 225.38 | 7 | 1 578 |
| 27.04.2016 | 219.11 | 219.11 | 210.75 | 210.75 | 55 | 11 967 |
| 26.04.2016 | 198.96 | 198.96 | 198.96 | 198.96 | 45 | 8 953 |
| 25.04.2016 | 199.11 | 204.18 | 199.11 | 200.97 | 22 | 4 430 |
| 21.04.2016 | 208.39 | 208.39 | 208.39 | 208.39 | 10 | 2 084 |
| 20.04.2016 | 175.74 | 175.74 | 175.71 | 175.71 | 119 | 20 910 |
| 19.04.2016 | 181.04 | 181.04 | 180.54 | 180.54 | 270 | 48 756 |
| 18.04.2016 | 163.77 | 163.77 | 163.71 | 163.71 | 20 | 3 275 |
| 15.04.2016 | 170.19 | 170.19 | 165.71 | 165.71 | 265 | 43 938 |
| 14.04.2016 | 180.03 | 180.03 | 180.03 | 180.03 | 30 | 5 401 |
| 13.04.2016 | 178.28 | 180.01 | 178.28 | 180.01 | 464 | 83 241 |
| 12.04.2016 | 171.87 | 177.77 | 171.87 | 177.77 | 73 | 12 875 |
| 11.04.2016 | 154.55 | 154.55 | 154.55 | 154.55 | 10 | 1 546 |
| 08.04.2016 | 139.68 | 144.92 | 139.68 | 144.92 | 441 | 62 492 |
| 07.04.2016 | 137.52 | 141.59 | 130.83 | 130.83 | 513 | 69 946 |
| 06.04.2016 | 127.70 | 132.20 | 127.70 | 132.20 | 436 | 56 891 |
| 05.04.2016 | 115.96 | 119.73 | 115.86 | 119.73 | 332 | 39 152 |
| 04.04.2016 | 123.96 | 128.15 | 123.00 | 123.00 | 617 | 77 730 |
| 01.04.2016 | 137.37 | 137.37 | 127.88 | 127.88 | 310 | 41 218 |
| 31.03.2016 | 139.95 | 146.66 | 138.41 | 146.66 | 200 | 28 584 |
| 30.03.2016 | 145.70 | 149.14 | 145.70 | 149.14 | 35 | 5 168 |
| 29.03.2016 | 143.65 | 143.65 | 143.65 | 143.65 | 30 | 4 310 |
| 21.03.2016 | 168.57 | 168.57 | 168.57 | 168.57 | 8 | 1 349 |
| 17.03.2016 | 164.96 | 164.96 | 154.95 | 154.95 | 211 | 34 593 |
| 16.03.2016 | 147.35 | 149.58 | 147.35 | 149.58 | 20 | 2 969 |
| 15.03.2016 | 140.01 | 140.26 | 139.28 | 140.26 | 354 | 49 509 |
| 14.03.2016 | 155.75 | 155.75 | 155.75 | 155.75 | 1 | 156 |
| 10.03.2016 | 165.35 | 165.35 | 154.72 | 154.72 | 53 | 8 545 |
| 08.03.2016 | 166.40 | 171.11 | 166.40 | 168.41 | 156 | 26 376 |
| 07.03.2016 | 147.03 | 147.03 | 147.03 | 147.03 | 50 | 7 352 |
| 03.03.2016 | 127.13 | 127.13 | 127.13 | 127.13 | 42 | 5 339 |
| 02.03.2016 | 127.07 | 127.07 | 127.07 | 127.07 | 17 | 2 160 |
| 01.03.2016 | 127.97 | 128.36 | 126.53 | 128.36 | 245 | 31 246 |
Biznesradar bez reklam? Sprawdź BR Plus
