Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL3OIL2
4.68+0.05(+1.08%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.05.2020 | 0.85 | 0.92 | 0.85 | 0.91 | 21 146 | 18 690 |
| 04.05.2020 | 0.71 | 0.71 | 0.71 | 0.71 | 1 000 | 710 |
| 30.04.2020 | 0.68 | 0.70 | 0.68 | 0.70 | 7 019 | 4 779 |
| 29.04.2020 | 0.55 | 0.60 | 0.55 | 0.60 | 3 693 | 2 054 |
| 28.04.2020 | 0.50 | 0.55 | 0.50 | 0.55 | 5 790 | 2 995 |
| 27.04.2020 | 0.59 | 0.61 | 0.56 | 0.56 | 1 356 | 816 |
| 24.04.2020 | 0.64 | 0.69 | 0.64 | 0.69 | 2 001 | 1 281 |
| 23.04.2020 | 0.67 | 0.71 | 0.67 | 0.71 | 42 191 | 29 123 |
| 22.04.2020 | 0.46 | 0.46 | 0.46 | 0.46 | 1 000 | 460 |
| 21.04.2020 | 3.74 | 3.74 | 0.80 | 2.20 | 705 368 | 1 748 034 |
| 20.04.2020 | 5.62 | 5.73 | 4.80 | 5.25 | 232 960 | 1 228 401 |
| 17.04.2020 | 6.07 | 6.50 | 5.85 | 6.06 | 129 293 | 788 331 |
| 16.04.2020 | 5.87 | 6.61 | 5.69 | 5.89 | 223 786 | 1 389 124 |
| 15.04.2020 | 6.83 | 6.90 | 5.64 | 5.78 | 344 150 | 2 157 732 |
| 14.04.2020 | 9.12 | 9.29 | 8.04 | 8.04 | 171 239 | 1 498 084 |
| 09.04.2020 | 10.68 | 12.90 | 9.80 | 11.81 | 112 000 | 1 248 397 |
| 08.04.2020 | 9.48 | 9.79 | 9.01 | 9.05 | 67 258 | 626 021 |
| 07.04.2020 | 11.00 | 11.15 | 10.19 | 10.34 | 43 908 | 474 737 |
| 06.04.2020 | 10.75 | 11.20 | 10.05 | 10.36 | 68 651 | 720 188 |
| 03.04.2020 | 8.71 | 12.00 | 8.37 | 11.11 | 264 961 | 2 664 152 |
| 02.04.2020 | 6.79 | 8.47 | 6.11 | 8.16 | 138 993 | 947 264 |
| 01.04.2020 | 5.91 | 6.01 | 5.37 | 5.49 | 179 282 | 1 008 097 |
| 31.03.2020 | 6.60 | 7.31 | 6.22 | 6.36 | 90 527 | 609 373 |
| 30.03.2020 | 6.43 | 6.54 | 5.81 | 5.89 | 144 073 | 895 531 |
| 27.03.2020 | 7.95 | 8.10 | 6.95 | 6.97 | 107 426 | 803 594 |
| 26.03.2020 | 8.79 | 9.21 | 8.41 | 8.80 | 48 743 | 428 716 |
| 25.03.2020 | 9.63 | 9.75 | 8.31 | 9.38 | 49 524 | 435 978 |
| 24.03.2020 | 9.90 | 10.28 | 9.35 | 9.41 | 49 779 | 488 340 |
| 23.03.2020 | 8.04 | 8.63 | 7.36 | 7.75 | 68 927 | 541 566 |
| 20.03.2020 | 12.02 | 12.80 | 8.91 | 9.00 | 55 958 | 611 125 |
| 19.03.2020 | 8.75 | 9.40 | 7.77 | 9.08 | 70 273 | 599 978 |
| 18.03.2020 | 11.15 | 11.46 | 8.70 | 8.70 | 15 867 | 156 662 |
| 17.03.2020 | 13.96 | 13.96 | 12.40 | 12.73 | 10 341 | 134 433 |
| 16.03.2020 | 16.49 | 16.49 | 12.96 | 14.21 | 11 164 | 161 333 |
| 13.03.2020 | 20.03 | 20.42 | 19.64 | 20.42 | 7 692 | 152 912 |
| 12.03.2020 | 19.22 | 19.69 | 17.00 | 18.51 | 13 174 | 245 689 |
| 11.03.2020 | 24.92 | 25.00 | 21.96 | 23.01 | 11 656 | 264 188 |
| 10.03.2020 | 22.95 | 26.01 | 21.49 | 23.52 | 3 358 | 78 759 |
| 09.03.2020 | 22.50 | 33.40 | 21.98 | 29.43 | 15 382 | 422 602 |
| 06.03.2020 | 90.50 | 90.50 | 76.40 | 78.95 | 2 474 | 209 429 |
| 04.03.2020 | 112.20 | 112.20 | 111.30 | 111.30 | 520 | 58 326 |
| 03.03.2020 | 117.70 | 122.00 | 117.40 | 120.90 | 1 555 | 184 938 |
| 02.03.2020 | 110.00 | 110.00 | 101.00 | 101.00 | 220 | 24 020 |
| 28.02.2020 | 104.60 | 104.60 | 100.50 | 100.50 | 510 | 51 296 |
| 27.02.2020 | 116.00 | 116.00 | 105.00 | 105.00 | 1 220 | 128 252 |
| 26.02.2020 | 129.90 | 129.90 | 125.00 | 125.00 | 27 | 3 424 |
| 21.02.2020 | 161.30 | 161.30 | 161.30 | 161.30 | 1 | 161 |
| 20.02.2020 | 170.00 | 172.10 | 170.00 | 172.10 | 12 | 2 044 |
| 19.02.2020 | 163.50 | 164.70 | 161.50 | 164.70 | 72 | 11 754 |
| 18.02.2020 | 144.20 | 153.00 | 144.20 | 153.00 | 24 | 3 593 |
Biznesradar bez reklam? Sprawdź BR Plus
