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 |
|---|---|---|---|---|---|---|
| 02.11.2021 | 9.00 | 9.00 | 8.48 | 8.57 | 350 | 2 997 |
| 29.10.2021 | 8.40 | 8.40 | 8.20 | 8.20 | 5 610 | 46 124 |
| 25.10.2021 | 8.91 | 9.01 | 8.86 | 9.01 | 4 933 | 43 911 |
| 21.10.2021 | 8.61 | 8.61 | 8.51 | 8.61 | 15 303 | 131 318 |
| 20.10.2021 | 8.61 | 8.61 | 8.61 | 8.61 | 150 | 1 292 |
| 11.10.2021 | 8.30 | 8.55 | 8.26 | 8.55 | 205 | 1 698 |
| 08.10.2021 | 8.34 | 8.34 | 7.90 | 8.00 | 1 195 | 9 450 |
| 07.10.2021 | 7.20 | 7.20 | 7.00 | 7.15 | 2 205 | 15 575 |
| 05.10.2021 | 7.71 | 8.18 | 7.71 | 8.18 | 9 807 | 76 140 |
| 04.10.2021 | 6.86 | 7.54 | 6.86 | 7.54 | 4 999 | 36 023 |
| 01.10.2021 | 6.81 | 6.81 | 6.81 | 6.81 | 1 200 | 8 172 |
| 30.09.2021 | 6.78 | 6.78 | 6.78 | 6.78 | 4 400 | 29 832 |
| 29.09.2021 | 7.16 | 7.16 | 7.10 | 7.10 | 200 | 1 421 |
| 28.09.2021 | 7.40 | 7.40 | 7.07 | 7.07 | 3 000 | 21 213 |
| 27.09.2021 | 6.70 | 6.84 | 6.68 | 6.84 | 13 586 | 91 744 |
| 24.09.2021 | 6.32 | 6.43 | 6.32 | 6.43 | 3 325 | 21 343 |
| 23.09.2021 | 6.07 | 6.09 | 6.04 | 6.09 | 9 757 | 59 124 |
| 22.09.2021 | 5.92 | 5.92 | 5.92 | 5.92 | 200 | 1 184 |
| 20.09.2021 | 5.53 | 5.53 | 5.53 | 5.53 | 5 000 | 27 650 |
| 17.09.2021 | 5.79 | 5.81 | 5.71 | 5.71 | 17 800 | 102 962 |
| 16.09.2021 | 5.80 | 5.80 | 5.80 | 5.80 | 50 | 290 |
| 14.09.2021 | 5.43 | 5.43 | 5.43 | 5.43 | 390 | 2 118 |
| 13.09.2021 | 5.40 | 5.40 | 5.40 | 5.40 | 400 | 2 160 |
| 02.09.2021 | 5.00 | 5.00 | 5.00 | 5.00 | 5 | 25 |
| 31.08.2021 | 4.90 | 4.90 | 4.90 | 4.90 | 599 | 2 935 |
| 27.08.2021 | 4.96 | 4.96 | 4.94 | 4.94 | 6 200 | 30 748 |
| 26.08.2021 | 4.81 | 4.87 | 4.81 | 4.87 | 14 000 | 67 760 |
| 13.08.2021 | 4.90 | 4.90 | 4.90 | 4.90 | 120 | 588 |
| 12.08.2021 | 5.04 | 5.04 | 5.04 | 5.04 | 500 | 2 520 |
| 09.08.2021 | 4.34 | 4.34 | 4.34 | 4.34 | 200 | 868 |
| 03.08.2021 | 5.07 | 5.07 | 5.07 | 5.07 | 600 | 3 042 |
| 28.07.2021 | 6.06 | 6.06 | 6.00 | 6.00 | 679 | 4 092 |
| 23.07.2021 | 5.91 | 5.91 | 5.91 | 5.91 | 516 | 3 050 |
| 22.07.2021 | 5.45 | 5.45 | 5.45 | 5.45 | 380 | 2 071 |
| 19.07.2021 | 5.15 | 5.15 | 4.64 | 4.64 | 562 | 2 618 |
| 14.07.2021 | 6.15 | 6.15 | 6.15 | 6.15 | 200 | 1 230 |
| 06.07.2021 | 6.31 | 6.31 | 6.31 | 6.31 | 10 | 63 |
| 05.07.2021 | 6.09 | 6.55 | 6.09 | 6.55 | 221 | 1 442 |
| 02.07.2021 | 6.35 | 6.35 | 6.35 | 6.35 | 280 | 1 778 |
| 01.07.2021 | 5.84 | 6.14 | 5.84 | 6.09 | 44 360 | 269 694 |
| 30.06.2021 | 5.90 | 5.90 | 5.60 | 5.76 | 1 437 | 8 296 |
| 29.06.2021 | 5.50 | 5.50 | 5.50 | 5.50 | 10 | 55 |
| 28.06.2021 | 5.77 | 5.90 | 5.59 | 5.59 | 260 | 1 507 |
| 25.06.2021 | 5.71 | 5.80 | 5.64 | 5.70 | 360 | 2 081 |
| 24.06.2021 | 5.90 | 5.90 | 5.62 | 5.62 | 4 555 | 25 602 |
| 23.06.2021 | 5.72 | 5.77 | 5.72 | 5.75 | 29 590 | 170 341 |
| 22.06.2021 | 5.66 | 5.70 | 5.65 | 5.65 | 5 000 | 28 270 |
| 21.06.2021 | 5.37 | 5.52 | 5.37 | 5.52 | 7 090 | 38 837 |
| 18.06.2021 | 5.11 | 5.50 | 5.10 | 5.50 | 1 035 | 5 378 |
| 17.06.2021 | 5.41 | 5.60 | 5.41 | 5.60 | 2 030 | 10 984 |
Biznesradar bez reklam? Sprawdź BR Plus
