Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2OIL
9.82-0.13(-1.31%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2024 | 9.82 | 9.82 | 9.82 | 9.82 | 100 | 982 |
| 08.04.2024 | 13.38 | 13.38 | 13.38 | 13.38 | 1 | 13 |
| 27.12.2023 | 10.00 | 10.00 | 10.00 | 10.00 | 50 | 500 |
| 23.01.2023 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | 1 300 |
| 26.09.2022 | 13.16 | 13.16 | 13.16 | 13.16 | 200 | 2 632 |
| 20.09.2022 | 15.02 | 15.02 | 15.02 | 15.02 | 4 000 | 60 080 |
| 15.09.2022 | 15.54 | 15.54 | 14.80 | 14.80 | 175 | 2 664 |
| 04.08.2022 | 16.22 | 16.22 | 16.22 | 16.22 | 75 | 1 217 |
| 03.08.2022 | 17.80 | 17.80 | 17.80 | 17.80 | 5 | 89 |
| 28.07.2022 | 19.12 | 19.12 | 19.12 | 19.12 | 100 | 1 912 |
| 19.07.2022 | 17.52 | 17.52 | 17.52 | 17.52 | 200 | 3 504 |
| 11.07.2022 | 18.12 | 18.12 | 18.12 | 18.12 | 3 000 | 54 360 |
| 05.07.2022 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | 1 890 |
| 22.06.2022 | 17.72 | 17.72 | 17.72 | 17.72 | 80 | 1 418 |
| 23.05.2022 | 18.18 | 18.18 | 18.18 | 18.18 | 20 | 364 |
| 01.04.2022 | 15.02 | 15.02 | 15.02 | 15.02 | 100 | 1 502 |
| 24.03.2022 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | 2 020 |
| 22.03.2022 | 17.94 | 17.94 | 17.94 | 17.94 | 90 | 1 615 |
| 17.03.2022 | 14.88 | 14.88 | 14.88 | 14.88 | 500 | 7 440 |
| 15.03.2022 | 14.06 | 14.06 | 13.24 | 13.24 | 229 | 3 120 |
| 14.03.2022 | 16.24 | 16.24 | 14.90 | 14.90 | 250 | 3 923 |
| 10.03.2022 | 19.04 | 19.04 | 17.76 | 17.76 | 832 | 15 726 |
| 09.03.2022 | 25.00 | 25.00 | 20.80 | 21.05 | 20 080 | 454 623 |
| 08.03.2022 | 23.90 | 25.15 | 23.90 | 25.10 | 10 000 | 245 140 |
| 07.03.2022 | 24.50 | 24.50 | 23.25 | 23.25 | 20 408 | 475 356 |
| 04.03.2022 | 18.86 | 18.86 | 18.86 | 18.86 | 1 000 | 18 860 |
| 03.03.2022 | 19.24 | 19.24 | 19.24 | 19.24 | 3 000 | 57 720 |
| 02.03.2022 | 17.38 | 18.48 | 17.32 | 18.48 | 6 110 | 108 017 |
| 21.02.2022 | 11.10 | 11.10 | 11.10 | 11.10 | 150 | 1 665 |
| 18.02.2022 | 10.52 | 10.66 | 10.52 | 10.66 | 438 | 4 650 |
| 24.01.2022 | 9.91 | 9.91 | 9.91 | 9.91 | 100 | 991 |
| 19.01.2022 | 9.84 | 9.84 | 9.84 | 9.84 | 5 000 | 49 200 |
| 12.01.2022 | 8.92 | 9.01 | 8.92 | 9.01 | 9 500 | 85 230 |
| 28.12.2021 | 7.90 | 7.90 | 7.90 | 7.90 | 200 | 1 580 |
| 02.12.2021 | 6.22 | 6.22 | 6.22 | 6.22 | 400 | 2 488 |
| 30.11.2021 | 6.71 | 6.71 | 6.71 | 6.71 | 232 | 1 557 |
| 23.11.2021 | 8.42 | 8.42 | 8.42 | 8.42 | 200 | 1 684 |
| 08.11.2021 | 8.97 | 8.97 | 8.97 | 8.97 | 303 | 2 718 |
| 14.10.2021 | 8.90 | 8.90 | 8.90 | 8.90 | 720 | 6 408 |
| 13.10.2021 | 8.70 | 8.70 | 8.70 | 8.70 | 50 | 435 |
| 07.10.2021 | 8.10 | 8.10 | 8.10 | 8.10 | 791 | 6 407 |
| 05.10.2021 | 8.61 | 8.61 | 8.61 | 8.61 | 150 | 1 292 |
| 04.10.2021 | 8.21 | 8.21 | 8.21 | 8.21 | 10 000 | 82 100 |
| 28.09.2021 | 8.02 | 8.02 | 8.00 | 8.00 | 1 500 | 12 020 |
| 27.09.2021 | 7.75 | 7.75 | 7.72 | 7.74 | 84 350 | 652 379 |
| 23.09.2021 | 7.22 | 7.31 | 7.22 | 7.31 | 4 018 | 29 370 |
| 16.09.2021 | 7.01 | 7.01 | 7.01 | 7.01 | 1 500 | 10 515 |
| 15.09.2021 | 6.92 | 7.02 | 6.92 | 7.02 | 16 640 | 116 370 |
| 03.09.2021 | 6.50 | 6.50 | 6.50 | 6.50 | 4 300 | 27 950 |
| 02.09.2021 | 6.15 | 6.15 | 6.15 | 6.15 | 600 | 3 690 |
Biznesradar bez reklam? Sprawdź BR Plus
