Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4OIL5
3.56-0.02(-0.56%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 610 | 2 172 |
| 05.11.2024 | 4.05 | 4.05 | 4.05 | 4.05 | 600 | 2 430 |
| 28.10.2024 | 3.27 | 3.27 | 3.27 | 3.27 | 405 | 1 324 |
| 21.10.2024 | 3.80 | 3.80 | 3.80 | 3.80 | 336 | 1 277 |
| 18.10.2024 | 3.65 | 3.65 | 3.59 | 3.59 | 636 | 2 303 |
| 15.10.2024 | 3.74 | 3.74 | 3.74 | 3.74 | 500 | 1 870 |
| 10.10.2024 | 4.65 | 4.65 | 4.65 | 4.65 | 290 | 1 349 |
| 04.10.2024 | 4.92 | 4.97 | 4.89 | 4.97 | 704 | 3 462 |
| 03.10.2024 | 4.53 | 4.60 | 4.53 | 4.60 | 670 | 3 054 |
| 01.10.2024 | 3.29 | 3.72 | 3.20 | 3.72 | 313 | 1 111 |
| 30.09.2024 | 3.52 | 3.52 | 3.40 | 3.40 | 456 | 1 595 |
| 27.09.2024 | 3.40 | 3.40 | 3.40 | 3.40 | 369 | 1 255 |
| 10.09.2024 | 3.39 | 3.39 | 3.39 | 3.39 | 300 | 1 017 |
| 04.09.2024 | 3.74 | 3.74 | 3.74 | 3.74 | 200 | 748 |
| 03.09.2024 | 4.05 | 4.05 | 4.05 | 4.05 | 300 | 1 215 |
| 29.08.2024 | 5.20 | 5.20 | 5.20 | 5.20 | 200 | 1 040 |
| 21.08.2024 | 4.68 | 4.68 | 4.68 | 4.68 | 200 | 936 |
| 19.08.2024 | 5.22 | 5.22 | 5.22 | 5.22 | 200 | 1 044 |
| 18.04.2024 | 7.30 | 7.50 | 7.30 | 7.50 | 400 | 2 960 |
| 16.04.2024 | 8.66 | 8.66 | 8.66 | 8.66 | 113 | 979 |
| 11.04.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 1 000 | 8 300 |
| 05.04.2024 | 8.75 | 8.79 | 8.75 | 8.79 | 213 | 1 868 |
| 02.04.2024 | 7.96 | 7.96 | 7.96 | 7.96 | 90 | 716 |
| 21.02.2024 | 5.63 | 5.63 | 5.63 | 5.63 | 98 | 552 |
| 13.02.2024 | 5.91 | 5.91 | 5.89 | 5.89 | 98 | 578 |
| 09.02.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 1 100 | 6 094 |
| 08.02.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 100 | 530 |
| 05.02.2024 | 4.34 | 4.34 | 4.34 | 4.34 | 116 | 503 |
| 02.02.2024 | 4.92 | 4.92 | 4.92 | 4.92 | 150 | 738 |
| 30.01.2024 | 5.64 | 5.64 | 5.56 | 5.56 | 1 116 | 6 214 |
| 29.01.2024 | 6.13 | 6.13 | 6.13 | 6.13 | 150 | 920 |
| 26.01.2024 | 5.65 | 5.73 | 5.65 | 5.73 | 300 | 1 711 |
| 25.01.2024 | 5.48 | 5.48 | 5.30 | 5.30 | 400 | 2 156 |
| 09.01.2024 | 4.31 | 4.31 | 4.31 | 4.31 | 260 | 1 121 |
| 08.01.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 250 | 1 003 |
| 20.12.2023 | 5.21 | 5.21 | 5.21 | 5.21 | 210 | 1 094 |
| 14.12.2023 | 4.16 | 4.16 | 4.16 | 4.16 | 200 | 832 |
| 12.12.2023 | 4.02 | 4.02 | 4.02 | 4.02 | 200 | 804 |
| 05.12.2023 | 5.10 | 5.10 | 4.90 | 4.90 | 410 | 2 051 |
| 04.12.2023 | 4.86 | 4.86 | 4.86 | 4.86 | 200 | 972 |
| 20.11.2023 | 6.04 | 6.04 | 6.04 | 6.04 | 150 | 906 |
| 16.11.2023 | 5.91 | 5.91 | 5.91 | 5.91 | 150 | 887 |
| 14.11.2023 | 6.61 | 6.61 | 6.61 | 6.61 | 150 | 992 |
| 09.11.2023 | 5.95 | 5.95 | 5.95 | 5.95 | 150 | 893 |
| 07.11.2023 | 7.33 | 7.33 | 7.33 | 7.33 | 120 | 880 |
| 02.11.2023 | 7.72 | 7.98 | 7.72 | 7.98 | 240 | 1 884 |
| 30.10.2023 | 8.54 | 8.54 | 8.54 | 8.54 | 100 | 854 |
| 06.10.2023 | 7.86 | 7.86 | 7.86 | 7.86 | 25 | 197 |
| 19.09.2023 | 12.52 | 12.52 | 12.52 | 12.52 | 25 | 313 |
| 27.07.2023 | 6.65 | 6.66 | 6.65 | 6.66 | 12 000 | 79 860 |
Biznesradar bez reklam? Sprawdź BR Plus
