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 |
|---|---|---|---|---|---|---|
| 18.11.2020 | 1.52 | 1.52 | 1.52 | 1.52 | 400 | 608 |
| 16.11.2020 | 1.51 | 1.51 | 1.51 | 1.51 | 200 | 302 |
| 13.11.2020 | 1.27 | 1.27 | 1.27 | 1.27 | 500 | 635 |
| 12.11.2020 | 1.34 | 1.39 | 1.34 | 1.39 | 13 300 | 18 284 |
| 10.11.2020 | 1.27 | 1.27 | 1.27 | 1.27 | 4 490 | 5 702 |
| 09.11.2020 | 1.25 | 1.30 | 1.25 | 1.25 | 4 250 | 5 313 |
| 05.11.2020 | 1.15 | 1.20 | 1.15 | 1.20 | 6 472 | 7 455 |
| 03.11.2020 | 1.06 | 1.22 | 1.06 | 1.22 | 1 200 | 1 304 |
| 02.11.2020 | 1.01 | 1.01 | 1.01 | 1.01 | 100 | 101 |
| 30.10.2020 | 1.05 | 1.05 | 1.05 | 1.05 | 1 646 | 1 728 |
| 29.10.2020 | 0.99 | 0.99 | 0.99 | 0.99 | 107 | 106 |
| 28.10.2020 | 1.13 | 1.20 | 1.06 | 1.06 | 4 108 | 4 455 |
| 26.10.2020 | 1.18 | 1.32 | 1.18 | 1.32 | 75 | 90 |
| 23.10.2020 | 1.31 | 1.31 | 1.31 | 1.31 | 4 000 | 5 240 |
| 22.10.2020 | 1.28 | 1.35 | 1.27 | 1.35 | 5 322 | 6 903 |
| 21.10.2020 | 1.32 | 1.33 | 1.32 | 1.33 | 1 570 | 2 082 |
| 19.10.2020 | 1.38 | 1.38 | 1.38 | 1.38 | 1 000 | 1 380 |
| 16.10.2020 | 1.36 | 1.36 | 1.36 | 1.36 | 660 | 898 |
| 15.10.2020 | 1.38 | 1.38 | 1.35 | 1.35 | 1 300 | 1 764 |
| 14.10.2020 | 1.35 | 1.45 | 1.35 | 1.45 | 9 050 | 12 543 |
| 13.10.2020 | 1.35 | 1.41 | 1.35 | 1.41 | 315 | 437 |
| 12.10.2020 | 1.35 | 1.35 | 1.35 | 1.35 | 4 400 | 5 940 |
| 08.10.2020 | 1.35 | 1.49 | 1.35 | 1.49 | 1 700 | 2 333 |
| 06.10.2020 | 1.50 | 1.50 | 1.50 | 1.50 | 150 | 225 |
| 05.10.2020 | 1.30 | 1.30 | 1.30 | 1.30 | 300 | 390 |
| 01.10.2020 | 1.28 | 1.35 | 1.28 | 1.35 | 9 200 | 11 790 |
| 29.09.2020 | 1.39 | 1.39 | 1.39 | 1.39 | 1 250 | 1 738 |
| 24.09.2020 | 1.40 | 1.40 | 1.33 | 1.36 | 524 | 709 |
| 22.09.2020 | 1.32 | 1.32 | 1.31 | 1.32 | 10 500 | 13 840 |
| 21.09.2020 | 1.39 | 1.39 | 1.30 | 1.30 | 518 | 675 |
| 18.09.2020 | 1.50 | 1.50 | 1.50 | 1.50 | 650 | 975 |
| 17.09.2020 | 1.45 | 1.45 | 1.36 | 1.36 | 200 | 288 |
| 16.09.2020 | 1.45 | 1.45 | 1.45 | 1.45 | 50 | 73 |
| 14.09.2020 | 1.23 | 1.25 | 1.17 | 1.25 | 1 250 | 1 508 |
| 10.09.2020 | 1.23 | 1.23 | 1.23 | 1.23 | 170 | 209 |
| 04.09.2020 | 1.61 | 1.61 | 1.61 | 1.61 | 100 | 161 |
| 02.09.2020 | 1.75 | 1.75 | 1.69 | 1.75 | 2 712 | 4 620 |
| 01.09.2020 | 1.82 | 1.82 | 1.72 | 1.74 | 2 050 | 3 541 |
| 31.08.2020 | 1.77 | 1.77 | 1.77 | 1.77 | 300 | 531 |
| 27.08.2020 | 1.80 | 1.80 | 1.80 | 1.80 | 2 905 | 5 229 |
| 25.08.2020 | 1.74 | 1.88 | 1.73 | 1.77 | 60 475 | 108 399 |
| 24.08.2020 | 1.71 | 1.71 | 1.69 | 1.70 | 6 082 | 10 335 |
| 19.08.2020 | 1.74 | 1.88 | 1.72 | 1.72 | 1 429 | 2 605 |
| 18.08.2020 | 1.77 | 1.77 | 1.72 | 1.72 | 16 262 | 28 290 |
| 17.08.2020 | 1.84 | 1.84 | 1.73 | 1.73 | 2 850 | 4 942 |
| 13.08.2020 | 1.87 | 1.88 | 1.87 | 1.88 | 1 724 | 3 233 |
| 12.08.2020 | 1.87 | 1.87 | 1.73 | 1.77 | 5 766 | 10 118 |
| 11.08.2020 | 1.88 | 1.88 | 1.77 | 1.87 | 5 555 | 10 135 |
| 10.08.2020 | 1.72 | 1.91 | 1.72 | 1.90 | 1 422 | 2 538 |
| 07.08.2020 | 1.80 | 1.80 | 1.69 | 1.69 | 512 | 889 |
Biznesradar bez reklam? Sprawdź BR Plus
