Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL8
5.25+0.08(+1.55%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5 000 | 26 250 |
| 06.11.2024 | 5.42 | 5.42 | 5.42 | 5.42 | 100 | 542 |
| 30.10.2024 | 4.90 | 4.97 | 4.90 | 4.97 | 350 | 1 722 |
| 28.10.2024 | 4.80 | 4.80 | 4.74 | 4.74 | 5 450 | 25 856 |
| 24.10.2024 | 5.80 | 5.80 | 5.78 | 5.78 | 600 | 3 470 |
| 23.10.2024 | 5.68 | 5.68 | 5.54 | 5.54 | 1 000 | 5 610 |
| 22.10.2024 | 5.30 | 5.69 | 5.30 | 5.56 | 3 600 | 19 794 |
| 17.10.2024 | 5.42 | 5.42 | 5.42 | 5.42 | 200 | 1 084 |
| 15.10.2024 | 5.40 | 5.40 | 5.20 | 5.20 | 400 | 2 120 |
| 14.10.2024 | 6.01 | 6.01 | 6.01 | 6.01 | 250 | 1 503 |
| 10.10.2024 | 6.16 | 6.16 | 6.16 | 6.16 | 250 | 1 540 |
| 08.10.2024 | 6.64 | 6.64 | 6.64 | 6.64 | 240 | 1 594 |
| 02.10.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 240 | 1 368 |
| 27.09.2024 | 4.77 | 4.77 | 4.65 | 4.65 | 4 540 | 21 383 |
| 18.03.2024 | 7.66 | 7.66 | 7.66 | 7.66 | 5 | 38 |
| 08.05.2023 | 5.98 | 5.98 | 5.98 | 5.98 | 245 | 1 465 |
| 04.05.2023 | 5.23 | 5.23 | 5.23 | 5.23 | 245 | 1 281 |
| 16.03.2023 | 6.09 | 6.09 | 6.09 | 6.09 | 200 | 1 218 |
| 13.01.2023 | 9.31 | 9.31 | 9.31 | 9.31 | 200 | 1 862 |
| 31.05.2022 | 24.25 | 24.25 | 24.25 | 24.25 | 2 | 49 |
| 16.05.2022 | 19.00 | 19.00 | 19.00 | 19.00 | 2 | 38 |
| 19.04.2022 | 19.72 | 19.72 | 18.94 | 18.94 | 210 | 4 009 |
| 14.04.2022 | 17.80 | 17.80 | 17.80 | 17.80 | 73 | 1 299 |
| 11.04.2022 | 13.94 | 13.94 | 13.66 | 13.66 | 163 | 2 252 |
| 08.04.2022 | 14.58 | 15.10 | 14.58 | 15.10 | 64 | 949 |
| 07.04.2022 | 15.52 | 15.52 | 15.02 | 15.02 | 54 | 826 |
| 06.04.2022 | 17.88 | 18.10 | 17.88 | 18.10 | 240 | 4 313 |
| 05.04.2022 | 18.20 | 18.30 | 18.20 | 18.30 | 90 | 1 645 |
| 04.04.2022 | 17.30 | 18.00 | 17.30 | 18.00 | 90 | 1 586 |
| 01.04.2022 | 15.44 | 16.84 | 15.30 | 16.84 | 745 | 11 718 |
| 31.03.2022 | 17.94 | 18.26 | 16.64 | 18.26 | 360 | 6 281 |
| 30.03.2022 | 19.20 | 20.25 | 19.20 | 20.25 | 133 | 2 631 |
| 29.03.2022 | 19.34 | 20.40 | 15.58 | 17.56 | 358 | 6 256 |
| 28.03.2022 | 22.00 | 22.15 | 19.28 | 19.32 | 188 | 3 890 |
| 25.03.2022 | 22.05 | 24.15 | 22.05 | 24.15 | 62 | 1 405 |
| 24.03.2022 | 25.30 | 25.30 | 23.50 | 23.50 | 76 | 1 821 |
| 23.03.2022 | 24.45 | 24.60 | 24.45 | 24.60 | 64 | 1 567 |
| 17.03.2022 | 14.82 | 14.82 | 14.82 | 14.82 | 30 | 445 |
| 15.03.2022 | 14.54 | 14.54 | 14.54 | 14.54 | 5 | 73 |
| 14.03.2022 | 19.66 | 19.66 | 16.76 | 16.76 | 314 | 6 086 |
| 11.03.2022 | 20.90 | 20.90 | 20.90 | 20.90 | 18 | 376 |
| 10.03.2022 | 23.55 | 23.95 | 20.40 | 21.80 | 258 | 5 641 |
| 09.03.2022 | 35.95 | 35.95 | 30.30 | 30.30 | 102 | 3 352 |
| 08.03.2022 | 34.25 | 38.85 | 33.60 | 38.85 | 191 | 6 794 |
| 07.03.2022 | 34.40 | 34.45 | 30.30 | 32.20 | 131 | 4 329 |
| 04.03.2022 | 22.65 | 22.65 | 22.00 | 22.00 | 666 | 14 825 |
| 03.03.2022 | 26.35 | 26.35 | 21.45 | 24.60 | 235 | 5 650 |
| 02.03.2022 | 22.55 | 24.25 | 21.75 | 21.75 | 271 | 6 115 |
| 01.03.2022 | 16.88 | 18.82 | 16.88 | 18.82 | 110 | 1 949 |
| 28.02.2022 | 15.52 | 15.66 | 15.22 | 15.22 | 272 | 4 210 |
Biznesradar bez reklam? Sprawdź BR Plus
