Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL3
0.21-0.02(-8.70%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 0.29(+38.10%)28 maj 08:03
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.02.2020 | 11.17 | 11.17 | 11.17 | 11.17 | 2 000 | 22 340 |
| 24.02.2020 | 11.80 | 11.80 | 11.27 | 11.27 | 676 | 7 684 |
| 21.02.2020 | 13.18 | 13.18 | 12.98 | 13.00 | 451 | 5 868 |
| 20.02.2020 | 13.70 | 13.80 | 13.60 | 13.80 | 725 | 9 922 |
| 19.02.2020 | 12.89 | 13.35 | 12.89 | 13.34 | 376 | 4 938 |
| 17.02.2020 | 12.23 | 12.23 | 12.17 | 12.17 | 1 424 | 17 414 |
| 14.02.2020 | 11.84 | 12.20 | 11.74 | 12.10 | 4 555 | 54 277 |
| 13.02.2020 | 11.20 | 11.67 | 10.80 | 11.67 | 7 100 | 81 502 |
| 12.02.2020 | 10.97 | 10.98 | 10.93 | 10.98 | 20 260 | 222 150 |
| 11.02.2020 | 10.29 | 10.48 | 10.29 | 10.48 | 453 | 4 721 |
| 10.02.2020 | 10.61 | 10.61 | 10.19 | 10.19 | 2 159 | 22 610 |
| 07.02.2020 | 10.88 | 10.88 | 10.55 | 10.70 | 488 | 5 201 |
| 06.02.2020 | 11.48 | 11.48 | 10.62 | 10.62 | 7 982 | 90 129 |
| 05.02.2020 | 10.39 | 11.53 | 10.39 | 11.53 | 2 462 | 26 513 |
| 04.02.2020 | 10.89 | 11.05 | 10.60 | 10.63 | 3 000 | 32 141 |
| 03.02.2020 | 11.80 | 11.80 | 11.35 | 11.35 | 1 846 | 21 304 |
| 31.01.2020 | 12.18 | 12.18 | 12.13 | 12.13 | 500 | 6 070 |
| 30.01.2020 | 12.64 | 12.94 | 12.47 | 12.60 | 10 180 | 128 983 |
| 29.01.2020 | 13.56 | 13.90 | 13.56 | 13.60 | 16 698 | 227 065 |
| 28.01.2020 | 13.13 | 13.50 | 12.88 | 13.50 | 54 133 | 710 970 |
| 27.01.2020 | 13.21 | 13.40 | 12.73 | 13.31 | 14 411 | 187 870 |
| 24.01.2020 | 15.27 | 15.27 | 14.70 | 14.70 | 67 | 997 |
| 22.01.2020 | 16.00 | 16.03 | 15.95 | 15.95 | 4 035 | 64 510 |
| 21.01.2020 | 16.95 | 16.95 | 16.80 | 16.80 | 40 500 | 686 025 |
| 20.01.2020 | 17.44 | 17.44 | 17.44 | 17.44 | 60 | 1 046 |
| 17.01.2020 | 16.88 | 16.88 | 16.88 | 16.88 | 250 | 4 220 |
| 16.01.2020 | 16.65 | 16.65 | 16.65 | 16.65 | 70 | 1 166 |
| 09.01.2020 | 17.40 | 17.45 | 17.25 | 17.25 | 28 400 | 494 246 |
| 08.01.2020 | 20.42 | 20.42 | 20.30 | 20.30 | 140 | 2 856 |
| 07.01.2020 | 19.89 | 20.35 | 19.89 | 20.35 | 545 | 10 861 |
| 03.01.2020 | 19.95 | 21.02 | 19.95 | 20.50 | 1 454 | 30 023 |
| 02.01.2020 | 18.40 | 18.40 | 18.40 | 18.40 | 2 | 37 |
| 30.12.2019 | 19.03 | 19.03 | 19.03 | 19.03 | 74 | 1 408 |
| 27.12.2019 | 18.93 | 18.93 | 18.93 | 18.93 | 7 731 | 146 348 |
| 23.12.2019 | 17.50 | 17.50 | 17.50 | 17.50 | 20 000 | 350 000 |
| 19.12.2019 | 17.72 | 17.75 | 17.72 | 17.75 | 27 900 | 494 625 |
| 18.12.2019 | 17.30 | 17.36 | 17.21 | 17.36 | 2 104 | 36 315 |
| 17.12.2019 | 16.99 | 16.99 | 16.99 | 16.99 | 150 | 2 549 |
| 13.12.2019 | 16.42 | 16.81 | 16.42 | 16.73 | 2 800 | 46 739 |
| 12.12.2019 | 16.15 | 16.15 | 16.15 | 16.15 | 200 | 3 230 |
| 10.12.2019 | 16.30 | 16.36 | 16.30 | 16.35 | 41 040 | 670 204 |
| 09.12.2019 | 16.30 | 16.30 | 16.30 | 16.30 | 250 | 4 075 |
| 05.12.2019 | 15.49 | 15.49 | 15.49 | 15.49 | 3 000 | 46 470 |
| 04.12.2019 | 15.21 | 15.40 | 15.21 | 15.39 | 6 650 | 101 878 |
| 03.12.2019 | 13.86 | 13.86 | 13.86 | 13.86 | 1 003 | 13 902 |
| 02.12.2019 | 14.75 | 14.75 | 14.70 | 14.70 | 1 461 | 21 499 |
| 29.11.2019 | 15.15 | 15.15 | 14.80 | 14.80 | 3 700 | 55 425 |
| 28.11.2019 | 15.80 | 15.80 | 15.80 | 15.80 | 400 | 6 320 |
| 27.11.2019 | 15.89 | 16.22 | 15.89 | 16.22 | 2 085 | 33 750 |
| 26.11.2019 | 15.41 | 15.64 | 15.41 | 15.41 | 488 | 7 547 |
Biznesradar bez reklam? Sprawdź BR Plus
