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 |
---|---|---|---|---|---|---|
26.11.2019 | 15.41 | 15.64 | 15.41 | 15.41 | 488 | 7 547 |
22.11.2019 | 15.25 | 15.50 | 15.25 | 15.50 | 448 | 6 882 |
21.11.2019 | 14.40 | 15.20 | 14.40 | 15.20 | 1 450 | 21 088 |
19.11.2019 | 14.00 | 14.00 | 14.00 | 14.00 | 1 000 | 14 000 |
18.11.2019 | 15.10 | 15.10 | 14.82 | 14.82 | 260 | 3 856 |
15.11.2019 | 14.42 | 14.42 | 14.24 | 14.25 | 1 160 | 16 676 |
13.11.2019 | 14.10 | 14.10 | 14.10 | 14.10 | 500 | 7 050 |
12.11.2019 | 14.84 | 14.84 | 14.84 | 14.84 | 60 | 890 |
08.11.2019 | 13.50 | 13.50 | 13.50 | 13.50 | 500 | 6 750 |
07.11.2019 | 14.23 | 14.40 | 14.23 | 14.40 | 1 100 | 15 789 |
06.11.2019 | 15.04 | 15.04 | 15.04 | 15.04 | 185 | 2 782 |
05.11.2019 | 14.75 | 14.75 | 14.75 | 14.75 | 37 | 546 |
04.11.2019 | 13.80 | 14.50 | 13.80 | 14.50 | 700 | 9 931 |
31.10.2019 | 13.05 | 13.05 | 12.60 | 12.60 | 3 303 | 41 799 |
30.10.2019 | 13.69 | 13.69 | 13.69 | 13.69 | 200 | 2 738 |
28.10.2019 | 13.97 | 14.10 | 13.97 | 14.10 | 137 | 1 919 |
25.10.2019 | 13.82 | 13.95 | 13.82 | 13.95 | 400 | 5 554 |
24.10.2019 | 13.32 | 13.45 | 13.32 | 13.45 | 3 097 | 41 341 |
23.10.2019 | 12.44 | 12.47 | 12.44 | 12.47 | 500 | 6 229 |
22.10.2019 | 12.30 | 12.30 | 12.30 | 12.30 | 99 | 1 218 |
21.10.2019 | 11.93 | 11.93 | 11.79 | 11.91 | 475 | 5 650 |
18.10.2019 | 12.52 | 12.80 | 12.52 | 12.80 | 669 | 8 432 |
16.10.2019 | 12.34 | 12.41 | 12.34 | 12.41 | 1 570 | 19 477 |
11.10.2019 | 13.25 | 13.33 | 12.75 | 12.76 | 26 224 | 344 532 |
10.10.2019 | 11.94 | 12.20 | 11.83 | 11.83 | 12 466 | 150 733 |
09.10.2019 | 12.00 | 12.05 | 12.00 | 12.05 | 1 000 | 12 050 |
08.10.2019 | 12.17 | 12.17 | 11.80 | 11.80 | 11 153 | 131 978 |
07.10.2019 | 12.45 | 12.45 | 12.45 | 12.45 | 20 000 | 249 000 |
04.10.2019 | 11.87 | 12.35 | 11.86 | 12.35 | 7 803 | 94 545 |
03.10.2019 | 11.78 | 11.78 | 11.17 | 11.26 | 21 650 | 244 897 |
02.10.2019 | 12.82 | 12.82 | 12.63 | 12.63 | 603 | 7 673 |
01.10.2019 | 13.12 | 13.47 | 13.12 | 13.41 | 2 200 | 29 459 |
30.09.2019 | 13.94 | 13.94 | 13.80 | 13.80 | 2 730 | 38 006 |
25.09.2019 | 14.31 | 14.31 | 13.81 | 13.81 | 400 | 5 624 |
20.09.2019 | 15.80 | 16.00 | 15.80 | 15.89 | 1 064 | 16 860 |
19.09.2019 | 15.78 | 16.05 | 15.78 | 16.05 | 538 | 8 500 |
18.09.2019 | 14.97 | 15.60 | 14.97 | 15.60 | 3 664 | 57 095 |
17.09.2019 | 19.28 | 19.28 | 15.75 | 15.75 | 10 902 | 194 215 |
16.09.2019 | 16.75 | 17.88 | 16.75 | 17.69 | 19 546 | 334 686 |
13.09.2019 | 13.49 | 13.49 | 13.49 | 13.49 | 380 | 5 126 |
12.09.2019 | 14.23 | 14.23 | 12.99 | 13.27 | 1 520 | 20 482 |
11.09.2019 | 15.59 | 15.59 | 15.55 | 15.55 | 2 979 | 46 363 |
10.09.2019 | 15.35 | 15.80 | 15.33 | 15.80 | 4 469 | 70 039 |
09.09.2019 | 14.96 | 15.15 | 14.57 | 15.15 | 1 175 | 17 454 |
06.09.2019 | 14.00 | 14.00 | 13.26 | 13.59 | 4 401 | 60 908 |
05.09.2019 | 13.74 | 14.36 | 13.60 | 14.36 | 2 117 | 29 006 |
04.09.2019 | 13.20 | 13.55 | 13.20 | 13.55 | 861 | 11 519 |
03.09.2019 | 12.50 | 12.60 | 11.90 | 11.90 | 1 300 | 16 080 |
02.09.2019 | 12.86 | 12.89 | 12.86 | 12.88 | 921 | 11 856 |
30.08.2019 | 13.71 | 13.71 | 13.00 | 13.00 | 335 | 4 483 |
Biznesradar bez reklam? Sprawdź BR Plus