Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS2OIL
18.32-0.18(-0.97%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.08.2020 | 18.32 | 18.32 | 18.32 | 18.32 | 18 | 330 |
| 22.04.2020 | 132.80 | 132.80 | 130.00 | 130.00 | 78 | 10 308 |
| 21.04.2020 | 83.75 | 83.75 | 83.75 | 83.75 | 16 | 1 340 |
| 20.04.2020 | 64.00 | 64.00 | 64.00 | 64.00 | 16 | 1 024 |
| 14.04.2020 | 46.56 | 48.67 | 46.56 | 48.67 | 42 | 1 998 |
| 09.04.2020 | 42.03 | 42.03 | 42.03 | 42.03 | 10 | 420 |
| 08.04.2020 | 45.70 | 45.70 | 45.70 | 45.70 | 10 | 457 |
| 06.04.2020 | 44.13 | 44.13 | 43.65 | 43.65 | 35 | 1 533 |
| 03.04.2020 | 57.15 | 57.15 | 41.96 | 45.89 | 97 | 4 769 |
| 18.03.2020 | 171.00 | 171.00 | 171.00 | 171.00 | 2 | 342 |
| 17.03.2020 | 154.50 | 154.50 | 154.50 | 154.50 | 2 | 309 |
| 10.03.2020 | 110.00 | 110.00 | 110.00 | 110.00 | 10 | 1 100 |
| 30.09.2019 | 59.05 | 59.05 | 59.05 | 59.05 | 20 | 1 181 |
| 17.09.2019 | 49.65 | 49.65 | 49.65 | 49.65 | 20 | 993 |
| 03.06.2019 | 72.45 | 72.45 | 72.45 | 72.45 | 25 | 1 811 |
| 31.05.2019 | 68.05 | 68.05 | 67.40 | 67.45 | 71 | 4 803 |
| 28.05.2019 | 58.35 | 58.35 | 58.35 | 58.35 | 360 | 21 006 |
| 22.05.2019 | 56.95 | 57.00 | 56.95 | 56.95 | 71 | 4 045 |
| 15.05.2019 | 58.00 | 58.00 | 58.00 | 58.00 | 250 | 14 500 |
| 14.05.2019 | 58.75 | 58.75 | 58.75 | 58.75 | 25 | 1 469 |
| 13.05.2019 | 56.50 | 56.50 | 56.50 | 56.50 | 110 | 6 215 |
| 10.05.2019 | 57.45 | 57.50 | 57.45 | 57.45 | 110 | 6 321 |
| 30.04.2019 | 55.90 | 55.90 | 55.85 | 55.90 | 110 | 6 148 |
| 02.04.2019 | 61.95 | 61.95 | 61.90 | 61.90 | 30 | 1 858 |
| 01.04.2019 | 62.65 | 62.65 | 62.65 | 62.65 | 30 | 1 880 |
| 25.03.2019 | 67.35 | 67.45 | 67.35 | 67.35 | 60 | 4 043 |
| 29.11.2018 | 88.60 | 88.60 | 88.60 | 88.60 | 270 | 23 922 |
| 27.11.2018 | 88.60 | 88.60 | 88.60 | 88.60 | 270 | 23 922 |
| 20.11.2018 | 79.50 | 79.50 | 79.50 | 79.50 | 25 | 1 988 |
| 09.11.2018 | 65.70 | 65.70 | 65.70 | 65.70 | 25 | 1 643 |
| 19.10.2018 | 51.55 | 51.55 | 51.55 | 51.55 | 20 | 1 031 |
| 10.10.2018 | 46.87 | 46.87 | 46.87 | 46.87 | 10 | 469 |
| 25.07.2018 | 61.40 | 61.40 | 61.40 | 61.40 | 10 | 614 |
| 18.07.2018 | 65.20 | 65.25 | 65.20 | 65.25 | 70 | 4 566 |
| 17.07.2018 | 64.15 | 64.15 | 64.15 | 64.15 | 170 | 10 906 |
| 11.07.2018 | 58.00 | 58.00 | 58.00 | 58.00 | 10 | 580 |
| 10.07.2018 | 55.70 | 55.75 | 55.65 | 55.65 | 175 | 9 754 |
| 06.07.2018 | 58.40 | 58.40 | 58.40 | 58.40 | 50 | 2 920 |
| 25.05.2018 | 58.95 | 59.25 | 58.95 | 59.25 | 40 | 2 364 |
| 09.05.2018 | 60.15 | 60.15 | 60.15 | 60.15 | 15 | 902 |
| 23.04.2018 | 63.40 | 63.40 | 63.40 | 63.40 | 10 | 634 |
| 29.03.2018 | 73.00 | 73.00 | 73.00 | 73.00 | 80 | 5 840 |
| 01.02.2018 | 74.25 | 74.25 | 74.25 | 74.25 | 80 | 5 940 |
| 11.01.2018 | 76.95 | 76.95 | 76.95 | 76.95 | 20 | 1 539 |
| 13.12.2017 | 94.80 | 94.80 | 94.80 | 94.80 | 1 | 95 |
| 12.12.2017 | 90.50 | 90.50 | 90.50 | 90.50 | 10 | 905 |
| 01.12.2017 | 96.15 | 96.15 | 96.15 | 96.15 | 10 | 962 |
| 30.11.2017 | 99.05 | 99.05 | 99.05 | 99.05 | 20 | 1 981 |
| 23.11.2017 | 99.95 | 99.95 | 99.95 | 99.95 | 10 | 1 000 |
| 15.11.2017 | 105.40 | 105.40 | 105.40 | 105.40 | 10 | 1 054 |
Biznesradar bez reklam? Sprawdź BR Plus
