Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL3
0.35+0.06(+20.69%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 0.45(+28.57%)18 cze 07:17
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.02.2019 | 16.30 | 16.95 | 16.30 | 16.86 | 1 484 | 24 787 |
25.02.2019 | 17.36 | 17.36 | 17.01 | 17.32 | 62 | 1 065 |
22.02.2019 | 18.35 | 18.63 | 18.35 | 18.63 | 149 | 2 762 |
21.02.2019 | 18.18 | 18.18 | 18.18 | 18.18 | 1 100 | 19 998 |
20.02.2019 | 17.44 | 17.44 | 17.44 | 17.44 | 40 | 698 |
19.02.2019 | 17.80 | 17.80 | 17.13 | 17.78 | 2 593 | 45 699 |
18.02.2019 | 17.72 | 18.00 | 17.60 | 17.60 | 2 670 | 47 325 |
15.02.2019 | 16.54 | 17.15 | 16.31 | 17.15 | 370 | 6 242 |
14.02.2019 | 16.12 | 16.50 | 15.46 | 15.46 | 3 305 | 54 101 |
13.02.2019 | 15.21 | 15.56 | 15.21 | 15.52 | 3 380 | 51 957 |
12.02.2019 | 15.00 | 15.29 | 15.00 | 15.23 | 4 225 | 63 656 |
11.02.2019 | 14.40 | 14.40 | 14.10 | 14.10 | 800 | 11 340 |
08.02.2019 | 14.31 | 14.31 | 14.31 | 14.31 | 25 | 358 |
07.02.2019 | 15.00 | 15.00 | 15.00 | 15.00 | 1 370 | 20 550 |
06.02.2019 | 14.00 | 14.35 | 14.00 | 14.35 | 3 036 | 42 617 |
05.02.2019 | 14.45 | 14.45 | 14.45 | 14.45 | 20 | 289 |
04.02.2019 | 15.05 | 15.10 | 14.51 | 14.51 | 2 567 | 38 484 |
01.02.2019 | 13.44 | 14.11 | 13.44 | 14.00 | 1 549 | 21 714 |
31.01.2019 | 14.10 | 14.34 | 14.10 | 14.34 | 4 741 | 67 799 |
30.01.2019 | 13.63 | 14.25 | 13.63 | 14.25 | 2 633 | 37 252 |
29.01.2019 | 12.99 | 13.63 | 12.99 | 13.63 | 2 158 | 29 320 |
28.01.2019 | 13.53 | 13.53 | 13.53 | 13.53 | 387 | 5 236 |
25.01.2019 | 14.06 | 14.06 | 13.70 | 13.70 | 1 050 | 14 745 |
24.01.2019 | 13.62 | 13.83 | 13.62 | 13.83 | 1 337 | 18 294 |
23.01.2019 | 14.17 | 14.51 | 14.17 | 14.51 | 3 824 | 55 263 |
22.01.2019 | 14.59 | 14.59 | 13.65 | 13.65 | 621 | 8 847 |
21.01.2019 | 14.70 | 15.04 | 14.56 | 15.01 | 6 022 | 89 837 |
18.01.2019 | 14.04 | 14.71 | 14.04 | 14.71 | 4 436 | 63 486 |
17.01.2019 | 13.53 | 13.53 | 13.28 | 13.43 | 7 972 | 107 794 |
16.01.2019 | 13.48 | 13.56 | 13.40 | 13.49 | 546 | 7 358 |
15.01.2019 | 12.50 | 13.19 | 12.38 | 13.19 | 2 075 | 25 989 |
14.01.2019 | 13.00 | 13.28 | 12.79 | 13.28 | 1 620 | 20 985 |
11.01.2019 | 14.27 | 14.51 | 13.68 | 13.68 | 5 220 | 74 744 |
10.01.2019 | 13.28 | 13.70 | 13.28 | 13.61 | 1 718 | 23 217 |
09.01.2019 | 12.60 | 13.21 | 12.50 | 13.21 | 2 653 | 34 044 |
08.01.2019 | 11.62 | 12.14 | 11.62 | 12.09 | 1 900 | 22 496 |
07.01.2019 | 12.05 | 12.30 | 12.00 | 12.10 | 16 258 | 196 712 |
04.01.2019 | 11.43 | 12.00 | 11.11 | 12.00 | 6 440 | 74 190 |
03.01.2019 | 9.86 | 10.75 | 9.67 | 10.00 | 1 000 | 10 297 |
02.01.2019 | 9.30 | 10.64 | 9.30 | 10.52 | 1 630 | 17 028 |
28.12.2018 | 9.63 | 9.63 | 8.80 | 8.90 | 9 024 | 82 142 |
27.12.2018 | 9.80 | 9.80 | 9.26 | 9.64 | 6 950 | 67 159 |
21.12.2018 | 10.27 | 10.28 | 9.25 | 9.82 | 13 927 | 134 479 |
20.12.2018 | 11.05 | 11.05 | 10.42 | 10.65 | 2 640 | 28 289 |
19.12.2018 | 11.36 | 11.45 | 11.20 | 11.40 | 2 671 | 30 216 |
18.12.2018 | 12.58 | 12.81 | 11.95 | 12.70 | 3 054 | 38 285 |
17.12.2018 | 14.00 | 14.62 | 14.00 | 14.16 | 217 | 3 126 |
14.12.2018 | 14.70 | 14.70 | 14.69 | 14.69 | 2 030 | 29 821 |
13.12.2018 | 13.61 | 14.09 | 13.50 | 14.09 | 2 865 | 39 015 |
12.12.2018 | 14.17 | 14.88 | 14.17 | 14.25 | 4 210 | 60 269 |
Biznesradar bez reklam? Sprawdź BR Plus