Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL1
19.48-0.16(-0.81%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 19.48 | 19.48 | 19.48 | 19.48 | 300 | 5 844 |
| 12.11.2024 | 19.34 | 19.34 | 19.34 | 19.34 | 70 | 1 354 |
| 06.11.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 70 | 1 470 |
| 23.10.2024 | 21.45 | 21.50 | 21.30 | 21.50 | 393 | 8 436 |
| 16.10.2024 | 20.75 | 20.75 | 20.75 | 20.75 | 93 | 1 930 |
| 11.09.2024 | 17.42 | 17.42 | 17.42 | 17.42 | 56 | 976 |
| 05.08.2024 | 22.35 | 22.35 | 22.35 | 22.35 | 86 | 1 922 |
| 28.06.2024 | 32.00 | 32.20 | 32.00 | 32.20 | 156 | 4 992 |
| 26.06.2024 | 30.10 | 30.10 | 30.05 | 30.05 | 2 350 | 70 678 |
| 21.06.2024 | 31.25 | 31.25 | 31.25 | 31.25 | 600 | 18 750 |
| 18.06.2024 | 29.15 | 30.00 | 29.15 | 29.95 | 200 | 5 974 |
| 14.06.2024 | 28.25 | 28.25 | 28.25 | 28.25 | 150 | 4 238 |
| 13.06.2024 | 27.85 | 27.85 | 27.85 | 27.85 | 1 400 | 38 990 |
| 12.06.2024 | 27.70 | 27.70 | 27.70 | 27.70 | 1 000 | 27 700 |
| 10.06.2024 | 25.65 | 25.65 | 25.65 | 25.65 | 1 000 | 25 650 |
| 21.05.2024 | 27.00 | 27.00 | 27.00 | 27.00 | 40 | 1 080 |
| 25.03.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 40 | 1 200 |
| 14.03.2024 | 27.65 | 27.65 | 27.65 | 27.65 | 20 | 553 |
| 07.03.2024 | 26.20 | 26.20 | 26.20 | 26.20 | 10 | 262 |
| 12.02.2024 | 24.50 | 24.50 | 24.50 | 24.50 | 6 | 147 |
| 29.01.2024 | 26.75 | 26.75 | 25.80 | 25.80 | 49 | 1 307 |
| 21.12.2023 | 21.85 | 21.85 | 21.85 | 21.85 | 15 | 328 |
| 18.12.2023 | 22.50 | 22.50 | 22.50 | 22.50 | 11 | 248 |
| 04.12.2023 | 22.05 | 22.05 | 22.05 | 22.05 | 4 | 88 |
| 01.12.2023 | 24.70 | 24.70 | 24.70 | 24.70 | 4 | 99 |
| 27.11.2023 | 24.20 | 24.20 | 24.20 | 24.20 | 5 | 121 |
| 23.11.2023 | 25.25 | 25.25 | 25.25 | 25.25 | 2 | 51 |
| 08.11.2023 | 26.00 | 26.00 | 26.00 | 26.00 | 3 | 78 |
| 07.11.2023 | 28.40 | 28.40 | 28.40 | 28.40 | 1 | 28 |
| 13.10.2023 | 35.85 | 35.85 | 35.85 | 35.85 | 40 | 1 434 |
| 11.10.2023 | 32.15 | 32.15 | 32.15 | 32.15 | 65 | 2 090 |
| 09.10.2023 | 34.60 | 34.60 | 34.60 | 34.60 | 10 | 346 |
| 06.10.2023 | 31.00 | 31.00 | 31.00 | 31.00 | 10 | 310 |
| 05.10.2023 | 32.45 | 32.45 | 32.45 | 32.45 | 20 | 649 |
| 29.09.2023 | 42.70 | 42.70 | 42.65 | 42.65 | 20 | 854 |
| 28.09.2023 | 43.95 | 43.95 | 43.95 | 43.95 | 115 | 5 054 |
| 22.09.2023 | 42.30 | 42.30 | 42.30 | 42.30 | 5 | 212 |
| 21.09.2023 | 40.50 | 42.75 | 40.50 | 42.75 | 15 | 619 |
| 20.09.2023 | 41.00 | 41.50 | 41.00 | 41.50 | 20 | 825 |
| 19.09.2023 | 44.30 | 44.30 | 44.30 | 44.30 | 400 | 17 720 |
| 18.09.2023 | 42.95 | 42.95 | 42.95 | 42.95 | 5 | 215 |
| 15.09.2023 | 41.00 | 41.00 | 40.85 | 40.85 | 95 | 3 884 |
| 14.09.2023 | 41.00 | 41.00 | 41.00 | 41.00 | 15 | 615 |
| 13.09.2023 | 40.50 | 40.50 | 39.95 | 39.95 | 20 | 805 |
| 12.09.2023 | 40.00 | 40.00 | 40.00 | 40.00 | 5 | 200 |
| 08.09.2023 | 36.70 | 37.30 | 36.70 | 37.30 | 10 | 370 |
| 18.08.2023 | 28.15 | 28.15 | 28.15 | 28.15 | 5 | 141 |
| 18.07.2023 | 22.30 | 22.30 | 22.30 | 22.30 | 50 | 1 115 |
| 24.03.2023 | 22.50 | 22.50 | 22.50 | 22.50 | 40 | 900 |
| 13.03.2023 | 27.60 | 31.50 | 27.60 | 31.50 | 252 | 7 072 |
Biznesradar bez reklam? Sprawdź BR Plus
