Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2OIL3
4.43-0.18(-3.90%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.09.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 80 | 354 |
| 20.08.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 90 | 430 |
| 09.07.2024 | 5.93 | 5.93 | 5.93 | 5.93 | 90 | 534 |
| 28.06.2024 | 6.08 | 6.08 | 6.08 | 6.08 | 250 | 1 520 |
| 24.05.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 90 | 471 |
| 12.04.2024 | 6.42 | 6.42 | 6.42 | 6.42 | 150 | 963 |
| 07.03.2022 | 11.80 | 11.80 | 11.80 | 11.80 | 70 | 826 |
| 21.02.2022 | 5.56 | 5.56 | 5.56 | 5.56 | 6 934 | 38 553 |
| 18.02.2022 | 5.14 | 5.14 | 5.14 | 5.14 | 50 | 257 |
| 12.10.2021 | 4.38 | 4.38 | 4.38 | 4.38 | 130 | 569 |
| 06.07.2021 | 3.51 | 3.51 | 3.51 | 3.51 | 2 000 | 7 020 |
| 04.06.2021 | 2.86 | 2.86 | 2.86 | 2.86 | 5 900 | 16 874 |
| 13.05.2021 | 2.64 | 2.64 | 2.64 | 2.64 | 1 500 | 3 960 |
| 12.05.2021 | 2.70 | 2.70 | 2.70 | 2.70 | 1 500 | 4 050 |
| 23.03.2021 | 2.28 | 2.28 | 2.28 | 2.28 | 1 000 | 2 280 |
| 05.03.2021 | 2.71 | 2.71 | 2.71 | 2.71 | 17 269 | 46 799 |
| 02.02.2021 | 1.90 | 1.90 | 1.90 | 1.90 | 2 200 | 4 180 |
| 04.01.2021 | 1.60 | 1.60 | 1.60 | 1.60 | 6 000 | 9 600 |
| 23.12.2020 | 1.46 | 1.46 | 1.46 | 1.46 | 800 | 1 168 |
| 17.12.2020 | 1.50 | 1.50 | 1.50 | 1.50 | 22 046 | 33 069 |
| 10.12.2020 | 1.40 | 1.40 | 1.40 | 1.40 | 290 | 406 |
| 10.11.2020 | 1.09 | 1.09 | 1.09 | 1.09 | 3 452 | 3 763 |
| 29.10.2020 | 0.92 | 0.92 | 0.92 | 0.92 | 10 000 | 9 200 |
| 16.09.2020 | 1.10 | 1.10 | 1.09 | 1.09 | 1 456 | 1 590 |
| 31.08.2020 | 1.33 | 1.34 | 1.33 | 1.34 | 19 000 | 25 420 |
| 25.08.2020 | 1.31 | 1.31 | 1.31 | 1.31 | 300 | 393 |
| 17.08.2020 | 1.30 | 1.30 | 1.30 | 1.30 | 5 970 | 7 761 |
| 03.08.2020 | 1.21 | 1.26 | 1.21 | 1.26 | 14 000 | 17 490 |
| 31.07.2020 | 1.22 | 1.22 | 1.22 | 1.22 | 10 000 | 12 200 |
| 28.07.2020 | 1.26 | 1.26 | 1.26 | 1.26 | 5 000 | 6 300 |
| 27.07.2020 | 1.25 | 1.25 | 1.25 | 1.25 | 50 | 63 |
| 23.07.2020 | 1.49 | 1.49 | 1.49 | 1.49 | 30 | 45 |
| 20.07.2020 | 1.27 | 1.27 | 1.27 | 1.27 | 700 | 889 |
| 15.07.2020 | 1.27 | 1.27 | 1.27 | 1.27 | 1 846 | 2 344 |
| 10.07.2020 | 1.21 | 1.21 | 1.20 | 1.20 | 1 863 | 2 246 |
| 08.07.2020 | 1.31 | 1.31 | 1.31 | 1.31 | 166 | 217 |
| 16.06.2020 | 1.18 | 1.18 | 1.18 | 1.18 | 200 | 236 |
| 04.06.2020 | 1.10 | 1.12 | 1.10 | 1.12 | 3 026 | 3 349 |
| 03.06.2020 | 1.15 | 1.15 | 1.14 | 1.14 | 41 000 | 46 750 |
| 29.05.2020 | 0.92 | 0.92 | 0.92 | 0.92 | 5 | 5 |
| 25.05.2020 | 0.97 | 0.97 | 0.97 | 0.97 | 26 016 | 25 236 |
| 21.05.2020 | 1.05 | 1.05 | 1.05 | 1.05 | 10 000 | 10 500 |
| 19.05.2020 | 1.04 | 1.04 | 1.04 | 1.04 | 720 | 749 |
| 18.05.2020 | 0.98 | 1.04 | 0.97 | 1.04 | 6 980 | 6 783 |
| 07.05.2020 | 0.79 | 0.79 | 0.79 | 0.79 | 1 000 | 790 |
| 06.05.2020 | 0.90 | 0.90 | 0.88 | 0.88 | 4 500 | 3 977 |
| 05.05.2020 | 0.74 | 0.74 | 0.74 | 0.74 | 1 000 | 740 |
| 22.04.2020 | 0.42 | 0.42 | 0.42 | 0.42 | 2 912 | 1 223 |
| 21.04.2020 | 0.79 | 0.79 | 0.52 | 0.53 | 86 107 | 54 627 |
| 20.04.2020 | 1.03 | 1.03 | 0.93 | 0.93 | 14 942 | 14 501 |
Biznesradar bez reklam? Sprawdź BR Plus
