Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL2
7.05-0.06(-0.84%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2024 | 7.05 | 7.05 | 7.05 | 7.05 | 466 | 3 285 |
| 17.06.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 260 | 1 706 |
| 23.05.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 3 000 | 18 900 |
| 15.05.2024 | 6.43 | 6.43 | 6.43 | 6.43 | 150 | 965 |
| 12.04.2024 | 8.26 | 8.26 | 8.26 | 8.26 | 100 | 826 |
| 11.04.2024 | 8.27 | 8.27 | 8.27 | 8.27 | 958 | 7 923 |
| 19.03.2024 | 7.26 | 7.26 | 7.26 | 7.26 | 8 285 | 60 149 |
| 18.03.2024 | 6.99 | 6.99 | 6.99 | 6.99 | 150 | 1 049 |
| 05.03.2024 | 6.22 | 6.22 | 6.22 | 6.22 | 52 | 323 |
| 28.02.2024 | 6.33 | 6.33 | 6.33 | 6.33 | 500 | 3 165 |
| 14.12.2023 | 4.66 | 4.66 | 4.66 | 4.66 | 100 | 466 |
| 20.11.2023 | 6.13 | 6.13 | 6.13 | 6.13 | 300 | 1 839 |
| 19.10.2023 | 8.70 | 8.70 | 8.70 | 8.70 | 400 | 3 480 |
| 29.09.2023 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | 2 200 |
| 28.09.2023 | 10.94 | 10.94 | 10.94 | 10.94 | 100 | 1 094 |
| 27.09.2023 | 9.93 | 10.46 | 9.93 | 10.46 | 1 104 | 11 360 |
| 26.09.2023 | 9.70 | 9.70 | 9.70 | 9.70 | 150 | 1 455 |
| 22.09.2023 | 9.95 | 9.97 | 9.82 | 9.82 | 5 736 | 57 093 |
| 21.09.2023 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | 1 010 |
| 19.09.2023 | 10.60 | 10.60 | 10.60 | 10.60 | 4 000 | 42 400 |
| 14.09.2023 | 9.81 | 9.81 | 9.81 | 9.81 | 80 | 785 |
| 13.09.2023 | 9.42 | 9.42 | 9.42 | 9.42 | 30 | 283 |
| 11.09.2023 | 9.01 | 9.01 | 9.01 | 9.01 | 4 000 | 36 040 |
| 28.08.2023 | 6.78 | 6.78 | 6.78 | 6.78 | 5 | 34 |
| 18.08.2023 | 6.58 | 6.58 | 6.58 | 6.58 | 1 000 | 6 580 |
| 16.08.2023 | 6.84 | 6.84 | 6.84 | 6.84 | 200 | 1 368 |
| 14.06.2023 | 4.94 | 4.94 | 4.94 | 4.94 | 150 | 741 |
| 03.04.2023 | 7.70 | 7.70 | 7.70 | 7.70 | 2 000 | 15 400 |
| 22.03.2023 | 5.80 | 5.80 | 5.80 | 5.80 | 399 | 2 314 |
| 27.02.2023 | 7.63 | 7.63 | 7.63 | 7.63 | 170 | 1 297 |
| 13.02.2023 | 8.78 | 8.78 | 8.78 | 8.78 | 350 | 3 073 |
| 31.01.2023 | 8.23 | 8.23 | 8.23 | 8.23 | 400 | 3 292 |
| 23.01.2023 | 9.13 | 9.13 | 9.13 | 9.13 | 140 | 1 278 |
| 09.01.2023 | 7.25 | 7.25 | 7.25 | 7.25 | 400 | 2 900 |
| 20.12.2022 | 7.25 | 7.25 | 7.25 | 7.25 | 1 200 | 8 700 |
| 07.12.2022 | 7.14 | 7.14 | 7.14 | 7.14 | 13 | 93 |
| 23.11.2022 | 9.24 | 9.24 | 9.24 | 9.24 | 500 | 4 620 |
| 04.11.2022 | 14.96 | 14.96 | 14.68 | 14.68 | 176 | 2 633 |
| 02.11.2022 | 13.48 | 13.48 | 13.48 | 13.48 | 50 | 674 |
| 21.10.2022 | 12.34 | 12.34 | 12.34 | 12.34 | 240 | 2 962 |
| 11.10.2022 | 14.28 | 14.28 | 14.28 | 14.28 | 200 | 2 856 |
| 10.10.2022 | 14.76 | 14.94 | 14.76 | 14.94 | 340 | 5 063 |
| 03.10.2022 | 11.06 | 11.06 | 11.02 | 11.02 | 8 900 | 98 238 |
| 30.09.2022 | 10.76 | 10.76 | 10.34 | 10.34 | 4 960 | 52 966 |
| 15.09.2022 | 12.48 | 12.48 | 12.48 | 12.48 | 500 | 6 240 |
| 08.09.2022 | 10.50 | 10.52 | 10.50 | 10.52 | 405 | 4 259 |
| 07.09.2022 | 12.20 | 12.20 | 12.20 | 12.20 | 400 | 4 880 |
| 29.08.2022 | 16.00 | 16.12 | 16.00 | 16.12 | 800 | 12 860 |
| 25.08.2022 | 16.12 | 16.12 | 16.12 | 16.12 | 100 | 1 612 |
| 23.08.2022 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | 1 460 |
Biznesradar bez reklam? Sprawdź BR Plus
