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 |
|---|---|---|---|---|---|---|
| 08.09.2022 | 10.50 | 10.52 | 10.50 | 10.52 | 405 | 4 259 |
| 07.09.2022 | 12.20 | 12.20 | 12.20 | 12.20 | 400 | 4 880 |
| 29.08.2022 | 16.00 | 16.12 | 16.00 | 16.12 | 800 | 12 860 |
| 25.08.2022 | 16.12 | 16.12 | 16.12 | 16.12 | 100 | 1 612 |
| 23.08.2022 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | 1 460 |
| 22.08.2022 | 12.46 | 12.46 | 12.46 | 12.46 | 140 | 1 744 |
| 16.08.2022 | 13.24 | 13.24 | 13.24 | 13.24 | 160 | 2 118 |
| 12.08.2022 | 14.80 | 14.80 | 14.80 | 14.80 | 10 | 148 |
| 03.08.2022 | 15.78 | 15.78 | 15.78 | 15.78 | 5 | 79 |
| 01.08.2022 | 16.40 | 16.40 | 16.40 | 16.40 | 780 | 12 792 |
| 28.07.2022 | 17.06 | 17.60 | 17.06 | 17.60 | 4 | 69 |
| 26.07.2022 | 16.60 | 16.60 | 16.60 | 16.60 | 235 | 3 901 |
| 14.07.2022 | 13.30 | 13.30 | 13.30 | 13.30 | 389 | 5 174 |
| 08.07.2022 | 16.50 | 16.50 | 16.50 | 16.50 | 1 | 17 |
| 07.07.2022 | 14.74 | 14.74 | 14.74 | 14.74 | 50 | 737 |
| 06.07.2022 | 16.36 | 16.56 | 16.04 | 16.26 | 27 814 | 452 418 |
| 05.07.2022 | 21.10 | 21.25 | 20.20 | 20.25 | 4 500 | 93 425 |
| 04.07.2022 | 20.50 | 21.00 | 20.50 | 21.00 | 5 600 | 116 200 |
| 01.07.2022 | 20.10 | 20.10 | 20.10 | 20.10 | 1 000 | 20 100 |
| 29.06.2022 | 20.60 | 21.95 | 20.60 | 21.95 | 3 | 64 |
| 28.06.2022 | 20.10 | 20.45 | 20.10 | 20.45 | 2 | 41 |
| 27.06.2022 | 18.84 | 19.12 | 18.84 | 19.12 | 2 | 38 |
| 24.06.2022 | 18.18 | 18.62 | 18.18 | 18.62 | 28 | 509 |
| 23.06.2022 | 17.24 | 17.68 | 17.24 | 17.68 | 2 | 35 |
| 22.06.2022 | 16.82 | 16.82 | 16.82 | 16.82 | 200 | 3 364 |
| 14.06.2022 | 24.65 | 28.00 | 24.65 | 28.00 | 425 | 10 783 |
| 10.06.2022 | 24.90 | 24.90 | 24.75 | 24.75 | 80 | 1 982 |
| 09.06.2022 | 25.00 | 25.00 | 25.00 | 25.00 | 10 | 250 |
| 07.06.2022 | 21.50 | 22.60 | 21.50 | 22.50 | 375 | 8 438 |
| 06.06.2022 | 22.15 | 22.15 | 22.15 | 22.15 | 1 000 | 22 150 |
| 03.06.2022 | 20.05 | 20.55 | 20.05 | 20.55 | 2 990 | 60 700 |
| 31.05.2022 | 22.55 | 22.55 | 21.45 | 22.50 | 2 330 | 51 015 |
| 30.05.2022 | 20.15 | 21.00 | 20.05 | 20.05 | 320 | 6 427 |
| 27.05.2022 | 19.34 | 19.34 | 19.04 | 19.04 | 250 | 4 790 |
| 26.05.2022 | 19.00 | 19.30 | 19.00 | 19.30 | 190 | 3 637 |
| 24.05.2022 | 17.36 | 17.36 | 17.24 | 17.24 | 1 025 | 17 699 |
| 20.05.2022 | 17.14 | 17.18 | 17.14 | 17.18 | 4 503 | 77 282 |
| 17.05.2022 | 19.00 | 19.12 | 19.00 | 19.12 | 1 750 | 33 288 |
| 16.05.2022 | 17.32 | 17.32 | 17.32 | 17.32 | 900 | 15 588 |
| 13.05.2022 | 17.26 | 17.26 | 17.26 | 17.26 | 1 | 17 |
| 09.05.2022 | 18.10 | 18.10 | 18.10 | 18.10 | 105 | 1 901 |
| 06.05.2022 | 17.70 | 18.62 | 17.70 | 18.50 | 2 560 | 47 404 |
| 05.05.2022 | 19.00 | 19.00 | 19.00 | 19.00 | 500 | 9 500 |
| 29.04.2022 | 17.10 | 17.10 | 17.10 | 17.10 | 1 | 17 |
| 27.04.2022 | 15.36 | 15.36 | 14.50 | 14.50 | 1 001 | 15 375 |
| 19.04.2022 | 18.08 | 18.08 | 17.62 | 17.62 | 120 | 2 124 |
| 06.04.2022 | 16.00 | 16.00 | 16.00 | 16.00 | 150 | 2 400 |
| 04.04.2022 | 16.10 | 16.10 | 16.10 | 16.10 | 10 | 161 |
| 01.04.2022 | 14.84 | 14.84 | 14.84 | 14.84 | 700 | 10 388 |
| 23.03.2022 | 21.90 | 22.50 | 21.90 | 22.50 | 160 | 3 534 |
Biznesradar bez reklam? Sprawdź BR Plus
