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 |
|---|---|---|---|---|---|---|
| 02.06.2016 | 212.79 | 212.79 | 212.79 | 212.79 | 10 | 2 128 |
| 01.06.2016 | 218.39 | 223.19 | 218.39 | 223.19 | 12 | 2 669 |
| 31.05.2016 | 215.41 | 215.41 | 215.41 | 215.41 | 10 | 2 154 |
| 24.05.2016 | 221.84 | 221.84 | 221.84 | 221.84 | 41 | 9 095 |
| 20.05.2016 | 225.46 | 225.46 | 225.46 | 225.46 | 40 | 9 018 |
| 19.05.2016 | 226.31 | 226.31 | 226.31 | 226.31 | 10 | 2 263 |
| 17.05.2016 | 218.60 | 218.60 | 218.60 | 218.60 | 10 | 2 186 |
| 27.04.2016 | 244.57 | 244.57 | 244.57 | 244.57 | 14 | 3 424 |
| 19.04.2016 | 272.89 | 272.89 | 272.89 | 272.89 | 10 | 2 729 |
| 15.04.2016 | 285.12 | 285.12 | 285.12 | 285.12 | 10 | 2 851 |
| 14.04.2016 | 279.92 | 279.92 | 279.92 | 279.92 | 14 | 3 919 |
| 11.04.2016 | 289.98 | 289.98 | 289.98 | 289.98 | 10 | 2 900 |
| 08.04.2016 | 309.99 | 309.99 | 309.99 | 309.99 | 30 | 9 300 |
| 07.04.2016 | 334.95 | 353.46 | 334.95 | 353.46 | 40 | 13 768 |
| 06.04.2016 | 354.87 | 354.87 | 354.71 | 354.71 | 40 | 14 192 |
| 05.04.2016 | 381.15 | 381.15 | 377.14 | 377.14 | 46 | 17 509 |
| 04.04.2016 | 363.21 | 363.21 | 363.21 | 363.21 | 1 | 363 |
| 31.03.2016 | 343.40 | 343.40 | 343.40 | 343.40 | 19 | 6 525 |
| 30.03.2016 | 324.98 | 324.98 | 324.98 | 324.98 | 9 | 2 925 |
| 23.03.2016 | 322.60 | 322.60 | 322.37 | 322.37 | 6 | 1 935 |
| 22.03.2016 | 314.07 | 314.07 | 309.80 | 309.80 | 33 | 10 236 |
| 21.03.2016 | 322.82 | 322.82 | 322.82 | 322.82 | 3 | 968 |
| 18.03.2016 | 302.58 | 302.58 | 297.87 | 297.87 | 2 | 600 |
| 17.03.2016 | 313.41 | 317.34 | 313.41 | 317.34 | 50 | 15 814 |
| 16.03.2016 | 347.99 | 347.99 | 347.99 | 347.99 | 10 | 3 480 |
| 15.03.2016 | 368.67 | 370.00 | 366.42 | 369.96 | 23 | 8 488 |
| 11.03.2016 | 337.59 | 337.59 | 332.57 | 332.57 | 10 | 3 351 |
| 10.03.2016 | 342.96 | 343.00 | 338.30 | 342.14 | 13 | 4 434 |
| 09.03.2016 | 344.95 | 344.95 | 337.80 | 338.41 | 8 | 2 720 |
| 08.03.2016 | 343.85 | 343.85 | 339.91 | 339.91 | 4 | 1 371 |
| 07.03.2016 | 372.74 | 375.08 | 371.40 | 371.40 | 14 | 5 221 |
| 04.03.2016 | 416.75 | 416.75 | 409.96 | 409.96 | 12 | 4 957 |
| 02.03.2016 | 439.54 | 439.54 | 439.54 | 439.54 | 5 | 2 198 |
| 01.03.2016 | 430.21 | 430.21 | 430.21 | 430.21 | 1 | 430 |
| 26.02.2016 | 439.69 | 439.69 | 417.40 | 417.40 | 2 | 857 |
| 22.02.2016 | 493.58 | 493.58 | 469.28 | 469.28 | 36 | 17 036 |
| 18.02.2016 | 467.53 | 467.53 | 457.61 | 457.61 | 7 | 3 215 |
| 17.02.2016 | 495.89 | 504.80 | 495.89 | 504.80 | 12 | 6 040 |
| 16.02.2016 | 460.88 | 460.88 | 460.88 | 460.88 | 2 | 922 |
| 12.02.2016 | 580.35 | 580.35 | 580.35 | 580.35 | 2 | 1 161 |
| 11.02.2016 | 655.86 | 655.86 | 654.64 | 654.64 | 3 | 1 965 |
| 10.02.2016 | 607.38 | 611.17 | 607.38 | 611.17 | 7 | 4 274 |
| 09.02.2016 | 559.15 | 585.97 | 559.15 | 585.97 | 12 | 6 763 |
| 08.02.2016 | 562.92 | 565.31 | 560.00 | 560.00 | 10 | 5 638 |
| 05.02.2016 | 539.74 | 539.83 | 504.84 | 515.19 | 24 | 12 469 |
| 04.02.2016 | 509.98 | 509.98 | 509.98 | 509.98 | 10 | 5 100 |
| 03.02.2016 | 595.00 | 595.00 | 569.63 | 579.25 | 38 | 22 202 |
| 02.02.2016 | 585.40 | 610.00 | 585.40 | 592.53 | 33 | 19 858 |
| 01.02.2016 | 529.94 | 543.00 | 517.67 | 543.00 | 34 | 17 676 |
| 29.01.2016 | 552.74 | 552.74 | 513.95 | 513.95 | 6 | 3 185 |
Biznesradar bez reklam? Sprawdź BR Plus
