Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL1
12.98-1.10(-7.81%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.05.2025 | 12.48 | 12.98 | 12.48 | 12.98 | 25 | 322 |
| 14.05.2025 | 14.12 | 14.12 | 14.12 | 14.12 | 10 | 141 |
| 12.05.2025 | 13.82 | 14.20 | 13.58 | 14.20 | 260 | 3 607 |
| 07.05.2025 | 11.96 | 11.96 | 11.96 | 11.96 | 120 | 1 435 |
| 05.05.2025 | 10.64 | 10.64 | 10.64 | 10.64 | 120 | 1 277 |
| 02.05.2025 | 11.56 | 11.56 | 11.56 | 11.56 | 100 | 1 156 |
| 30.04.2025 | 12.02 | 12.02 | 12.00 | 12.00 | 120 | 1 442 |
| 29.04.2025 | 12.86 | 12.86 | 12.66 | 12.66 | 200 | 2 552 |
| 25.04.2025 | 13.46 | 13.46 | 13.46 | 13.46 | 50 | 673 |
| 24.04.2025 | 14.12 | 14.12 | 14.12 | 14.12 | 50 | 706 |
| 23.04.2025 | 15.04 | 15.04 | 14.14 | 14.14 | 90 | 1 309 |
| 17.04.2025 | 13.98 | 14.00 | 13.98 | 14.00 | 150 | 2 099 |
| 16.04.2025 | 12.82 | 12.82 | 12.82 | 12.82 | 100 | 1 282 |
| 14.04.2025 | 13.38 | 13.38 | 13.38 | 13.38 | 100 | 1 338 |
| 11.04.2025 | 12.44 | 12.52 | 12.04 | 12.04 | 468 | 5 731 |
| 10.04.2025 | 13.50 | 13.50 | 11.78 | 11.78 | 453 | 5 824 |
| 09.04.2025 | 11.30 | 12.30 | 9.80 | 9.80 | 610 | 6 852 |
| 07.04.2025 | 12.44 | 12.44 | 12.44 | 12.44 | 60 | 746 |
| 04.04.2025 | 14.00 | 14.00 | 13.40 | 13.70 | 235 | 3 200 |
| 03.04.2025 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | 1 702 |
| 13.03.2025 | 17.78 | 17.78 | 17.78 | 17.78 | 80 | 1 422 |
| 10.03.2025 | 17.50 | 17.50 | 17.50 | 17.50 | 80 | 1 400 |
| 13.01.2025 | 28.30 | 28.30 | 28.30 | 28.30 | 342 | 9 679 |
| 03.01.2025 | 22.85 | 22.85 | 22.85 | 22.85 | 140 | 3 199 |
| 02.01.2025 | 22.10 | 22.10 | 22.10 | 22.10 | 45 | 995 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
