Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCLOILAOPEN
41.90-0.10(-0.24%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.04.2021 | 22.30 | 22.50 | 22.20 | 22.50 | 7 679 | 170 653 |
15.04.2021 | 22.10 | 22.10 | 22.10 | 22.10 | 314 | 6 939 |
14.04.2021 | 22.00 | 22.00 | 21.60 | 21.60 | 401 | 8 696 |
13.04.2021 | 21.30 | 21.30 | 21.30 | 21.30 | 621 | 13 227 |
12.04.2021 | 21.60 | 21.60 | 20.95 | 20.95 | 218 | 4 632 |
07.04.2021 | 22.00 | 22.00 | 22.00 | 22.00 | 90 | 1 980 |
01.04.2021 | 22.70 | 22.70 | 22.70 | 22.70 | 40 | 908 |
30.03.2021 | 22.40 | 22.40 | 22.40 | 22.40 | 70 | 1 568 |
29.03.2021 | 21.80 | 22.50 | 21.80 | 22.10 | 1 150 | 25 398 |
26.03.2021 | 22.50 | 22.50 | 22.05 | 22.05 | 595 | 13 163 |
25.03.2021 | 21.70 | 21.70 | 21.70 | 21.70 | 93 | 2 018 |
24.03.2021 | 21.30 | 21.30 | 21.30 | 21.30 | 1 241 | 26 433 |
23.03.2021 | 21.50 | 21.50 | 21.00 | 21.35 | 6 411 | 136 582 |
22.03.2021 | 21.80 | 21.80 | 21.75 | 21.75 | 388 | 8 442 |
19.03.2021 | 21.70 | 22.00 | 21.70 | 22.00 | 499 | 10 870 |
18.03.2021 | 22.50 | 22.50 | 22.05 | 22.05 | 3 165 | 70 968 |
12.03.2021 | 23.25 | 23.30 | 23.25 | 23.30 | 7 291 | 169 860 |
11.03.2021 | 23.00 | 23.00 | 23.00 | 23.00 | 150 | 3 450 |
10.03.2021 | 22.70 | 22.85 | 22.70 | 22.85 | 5 491 | 125 346 |
09.03.2021 | 23.15 | 23.25 | 23.15 | 23.25 | 520 | 12 080 |
08.03.2021 | 24.00 | 24.00 | 23.35 | 23.35 | 2 532 | 59 352 |
05.03.2021 | 22.65 | 23.15 | 22.60 | 23.15 | 7 464 | 170 779 |
04.03.2021 | 21.55 | 21.95 | 21.55 | 21.95 | 10 606 | 229 350 |
01.03.2021 | 21.40 | 21.80 | 21.40 | 21.80 | 320 | 6 948 |
26.02.2021 | 21.20 | 21.80 | 21.20 | 21.80 | 4 350 | 92 250 |
25.02.2021 | 21.80 | 21.80 | 21.80 | 21.80 | 50 | 1 090 |
24.02.2021 | 21.00 | 21.45 | 21.00 | 21.45 | 4 145 | 87 787 |
23.02.2021 | 21.05 | 21.05 | 21.05 | 21.05 | 15 460 | 325 433 |
22.02.2021 | 20.50 | 20.50 | 20.50 | 20.50 | 4 000 | 82 000 |
19.02.2021 | 19.96 | 20.10 | 19.96 | 20.10 | 217 | 4 345 |
18.02.2021 | 20.90 | 21.00 | 20.50 | 20.50 | 9 148 | 190 549 |
17.02.2021 | 20.50 | 20.50 | 20.40 | 20.40 | 14 131 | 289 576 |
16.02.2021 | 20.10 | 20.10 | 20.10 | 20.10 | 1 870 | 37 587 |
15.02.2021 | 20.20 | 20.20 | 20.15 | 20.15 | 1 535 | 30 955 |
12.02.2021 | 19.60 | 19.60 | 19.60 | 19.60 | 60 | 1 176 |
11.02.2021 | 19.56 | 19.64 | 19.52 | 19.64 | 17 566 | 343 396 |
09.02.2021 | 19.34 | 19.34 | 19.24 | 19.24 | 1 600 | 30 854 |
08.02.2021 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | 10 000 |
05.02.2021 | 19.20 | 19.22 | 19.20 | 19.22 | 1 601 | 30 770 |
03.02.2021 | 18.58 | 19.00 | 18.58 | 19.00 | 3 782 | 70 380 |
02.02.2021 | 18.26 | 18.28 | 18.26 | 18.28 | 8 970 | 163 872 |
29.01.2021 | 17.86 | 17.86 | 17.86 | 17.86 | 15 | 268 |
28.01.2021 | 17.92 | 17.96 | 17.92 | 17.96 | 80 | 1 434 |
27.01.2021 | 18.02 | 18.02 | 18.02 | 18.02 | 65 | 1 171 |
26.01.2021 | 17.88 | 18.58 | 17.88 | 18.58 | 635 | 11 728 |
22.01.2021 | 18.00 | 18.00 | 17.54 | 17.54 | 2 819 | 49 612 |
20.01.2021 | 18.02 | 18.04 | 18.02 | 18.04 | 6 054 | 109 114 |
19.01.2021 | 17.94 | 17.94 | 17.94 | 17.94 | 200 | 3 588 |
15.01.2021 | 18.10 | 18.10 | 17.80 | 17.80 | 3 200 | 57 077 |
14.01.2021 | 18.30 | 18.30 | 18.30 | 18.30 | 2 165 | 39 620 |
Biznesradar bez reklam? Sprawdź BR Plus