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 |
|---|---|---|---|---|---|---|
| 22.03.2022 | 18.92 | 19.60 | 18.92 | 19.60 | 605 | 11 497 |
| 21.03.2022 | 17.54 | 18.66 | 17.54 | 18.66 | 3 | 54 |
| 17.03.2022 | 13.20 | 13.20 | 13.20 | 13.20 | 75 | 990 |
| 16.03.2022 | 13.90 | 13.90 | 13.90 | 13.90 | 20 | 278 |
| 15.03.2022 | 13.34 | 13.34 | 13.34 | 13.34 | 4 503 | 60 070 |
| 14.03.2022 | 17.22 | 17.22 | 14.40 | 14.40 | 19 878 | 290 637 |
| 11.03.2022 | 20.00 | 20.00 | 19.54 | 19.60 | 1 400 | 27 423 |
| 10.03.2022 | 21.75 | 21.75 | 20.75 | 21.05 | 235 | 4 953 |
| 08.03.2022 | 30.10 | 35.00 | 30.10 | 35.00 | 2 667 | 86 498 |
| 07.03.2022 | 31.55 | 33.00 | 29.80 | 30.00 | 4 187 | 127 288 |
| 04.03.2022 | 21.55 | 22.35 | 20.55 | 22.35 | 3 475 | 73 210 |
| 03.03.2022 | 24.45 | 24.45 | 23.90 | 23.90 | 500 | 12 005 |
| 02.03.2022 | 20.50 | 21.50 | 20.00 | 21.50 | 31 152 | 644 351 |
| 01.03.2022 | 14.74 | 17.60 | 14.74 | 17.36 | 3 410 | 52 701 |
| 28.02.2022 | 13.80 | 13.80 | 13.80 | 13.80 | 600 | 8 280 |
| 25.02.2022 | 13.20 | 13.20 | 12.54 | 12.54 | 300 | 3 828 |
| 24.02.2022 | 14.04 | 15.20 | 14.04 | 14.96 | 7 411 | 109 995 |
| 22.02.2022 | 12.48 | 12.52 | 12.48 | 12.52 | 200 | 2 500 |
| 21.02.2022 | 10.56 | 11.08 | 10.56 | 11.08 | 2 000 | 21 640 |
| 18.02.2022 | 10.00 | 10.00 | 10.00 | 10.00 | 50 | 500 |
| 17.02.2022 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | 1 090 |
| 16.02.2022 | 11.00 | 11.14 | 11.00 | 11.14 | 8 500 | 94 130 |
| 15.02.2022 | 10.80 | 10.80 | 10.56 | 10.56 | 3 528 | 38 074 |
| 11.02.2022 | 10.52 | 10.52 | 10.52 | 10.52 | 40 | 421 |
| 04.02.2022 | 10.22 | 10.94 | 10.22 | 10.94 | 1 230 | 12 625 |
| 02.02.2022 | 9.91 | 9.91 | 9.91 | 9.91 | 100 | 991 |
| 31.01.2022 | 9.83 | 9.86 | 9.83 | 9.86 | 14 014 | 138 018 |
| 28.01.2022 | 9.50 | 9.99 | 9.47 | 9.95 | 2 903 | 28 187 |
| 26.01.2022 | 9.21 | 9.53 | 9.21 | 9.53 | 2 777 | 26 133 |
| 25.01.2022 | 8.77 | 8.77 | 8.77 | 8.77 | 600 | 5 262 |
| 24.01.2022 | 9.06 | 9.06 | 9.06 | 9.06 | 70 | 634 |
| 21.01.2022 | 8.63 | 8.63 | 8.63 | 8.63 | 1 230 | 10 615 |
| 20.01.2022 | 9.09 | 9.09 | 9.09 | 9.09 | 30 | 273 |
| 19.01.2022 | 9.00 | 9.07 | 9.00 | 9.07 | 5 193 | 46 910 |
| 17.01.2022 | 8.30 | 8.30 | 8.30 | 8.30 | 1 000 | 8 300 |
| 14.01.2022 | 8.15 | 8.15 | 8.15 | 8.15 | 2 700 | 22 005 |
| 07.01.2022 | 7.49 | 7.49 | 7.49 | 7.49 | 1 000 | 7 490 |
| 05.01.2022 | 6.85 | 6.85 | 6.75 | 6.75 | 4 760 | 32 430 |
| 03.01.2022 | 6.41 | 6.41 | 6.41 | 6.41 | 5 000 | 32 050 |
| 29.12.2021 | 6.49 | 6.49 | 6.49 | 6.49 | 2 500 | 16 225 |
| 28.12.2021 | 7.00 | 7.20 | 7.00 | 7.00 | 2 800 | 19 640 |
| 27.12.2021 | 5.86 | 5.86 | 5.86 | 5.86 | 4 | 23 |
| 23.12.2021 | 5.77 | 5.77 | 5.77 | 5.77 | 1 000 | 5 770 |
| 22.12.2021 | 5.62 | 5.62 | 5.58 | 5.58 | 49 | 274 |
| 06.12.2021 | 5.07 | 5.07 | 5.07 | 5.07 | 2 000 | 10 140 |
| 24.11.2021 | 8.23 | 8.23 | 8.23 | 8.23 | 3 000 | 24 690 |
| 23.11.2021 | 7.44 | 7.84 | 7.44 | 7.84 | 391 | 3 045 |
| 19.11.2021 | 7.22 | 7.22 | 7.22 | 7.22 | 54 | 390 |
| 16.11.2021 | 8.26 | 8.29 | 8.26 | 8.29 | 477 | 3 948 |
| 10.11.2021 | 8.78 | 8.78 | 8.78 | 8.78 | 2 000 | 17 560 |
Biznesradar bez reklam? Sprawdź BR Plus
