Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4OIL5
3.45+0.88(+34.24%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.12.2022 | 7.77 | 8.14 | 7.77 | 8.14 | 170 | 1 365 |
| 08.12.2022 | 8.98 | 8.98 | 8.19 | 8.21 | 12 510 | 102 845 |
| 07.12.2022 | 8.95 | 9.57 | 8.95 | 9.57 | 170 | 1 602 |
| 01.12.2022 | 14.02 | 14.02 | 14.02 | 14.02 | 50 | 701 |
| 30.11.2022 | 13.68 | 13.80 | 13.68 | 13.80 | 450 | 6 186 |
| 29.11.2022 | 13.14 | 13.14 | 13.14 | 13.14 | 30 | 394 |
| 22.11.2022 | 14.58 | 14.58 | 14.58 | 14.58 | 70 | 1 021 |
| 21.11.2022 | 11.68 | 11.68 | 11.68 | 11.68 | 105 | 1 226 |
| 18.11.2022 | 15.58 | 15.70 | 13.50 | 13.50 | 220 | 3 398 |
| 16.11.2022 | 18.98 | 18.98 | 18.98 | 18.98 | 10 | 190 |
| 14.11.2022 | 21.00 | 21.00 | 21.00 | 21.00 | 20 | 420 |
| 10.11.2022 | 18.18 | 19.28 | 18.18 | 19.28 | 35 | 653 |
| 01.09.2022 | 20.25 | 20.25 | 20.25 | 20.25 | 45 | 911 |
| 31.08.2022 | 22.75 | 22.75 | 22.75 | 22.75 | 45 | 1 024 |
| 12.08.2022 | 25.25 | 25.25 | 25.25 | 25.25 | 4 657 | 117 589 |
| 05.08.2022 | 21.25 | 21.25 | 21.20 | 21.20 | 4 657 | 98 848 |
| 26.07.2022 | 28.85 | 28.85 | 28.85 | 28.85 | 102 | 2 943 |
| 07.07.2022 | 25.80 | 25.80 | 25.80 | 25.80 | 1 000 | 25 800 |
| 06.07.2022 | 24.30 | 24.30 | 24.25 | 24.25 | 1 400 | 34 010 |
| 14.06.2022 | 56.00 | 58.80 | 56.00 | 58.80 | 2 500 | 144 500 |
| 31.05.2022 | 47.50 | 48.00 | 47.50 | 48.00 | 1 026 | 49 055 |
| 30.05.2022 | 42.55 | 42.55 | 42.55 | 42.55 | 600 | 25 530 |
| 11.05.2022 | 27.65 | 27.65 | 27.65 | 27.65 | 1 000 | 27 650 |
| 25.04.2022 | 24.00 | 24.00 | 24.00 | 24.00 | 1 200 | 28 800 |
| 08.04.2022 | 25.30 | 25.30 | 25.30 | 25.30 | 1 000 | 25 300 |
| 29.03.2022 | 37.10 | 37.10 | 37.10 | 37.10 | 35 | 1 299 |
| 21.03.2022 | 40.00 | 40.00 | 40.00 | 40.00 | 26 | 1 040 |
| 17.03.2022 | 31.50 | 31.50 | 31.50 | 31.50 | 500 | 15 750 |
| 11.03.2022 | 43.40 | 47.20 | 40.00 | 40.00 | 619 | 26 807 |
| 10.03.2022 | 49.45 | 53.20 | 49.45 | 53.20 | 617 | 30 562 |
| 09.03.2022 | 73.00 | 73.00 | 73.00 | 73.00 | 400 | 29 200 |
| 08.03.2022 | 85.60 | 85.60 | 85.60 | 85.60 | 20 | 1 712 |
| 07.03.2022 | 95.10 | 95.10 | 79.80 | 79.80 | 97 | 8 808 |
| 04.03.2022 | 54.60 | 63.70 | 54.60 | 63.70 | 177 | 10 212 |
| 03.03.2022 | 61.20 | 62.10 | 60.00 | 61.30 | 2 600 | 158 780 |
| 28.02.2022 | 33.55 | 33.55 | 33.55 | 33.55 | 77 | 2 583 |
| 25.02.2022 | 30.10 | 30.10 | 28.10 | 28.10 | 1 010 | 28 401 |
| 24.02.2022 | 37.25 | 37.25 | 37.00 | 37.00 | 1 700 | 63 075 |
| 23.02.2022 | 28.85 | 28.85 | 28.85 | 28.85 | 2 400 | 69 240 |
| 21.02.2022 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | 5 100 |
| 18.02.2022 | 21.40 | 21.40 | 21.20 | 21.20 | 200 | 4 260 |
| 15.02.2022 | 24.80 | 24.80 | 24.15 | 24.15 | 2 400 | 58 740 |
| 14.02.2022 | 25.85 | 26.00 | 25.85 | 26.00 | 6 038 | 156 943 |
| 11.02.2022 | 23.80 | 23.80 | 23.80 | 23.80 | 1 200 | 28 560 |
| 09.02.2022 | 21.40 | 21.40 | 21.40 | 21.40 | 500 | 10 700 |
| 08.02.2022 | 21.90 | 21.90 | 21.80 | 21.80 | 6 738 | 147 295 |
| 17.09.2021 | 11.82 | 11.82 | 11.82 | 11.82 | 1 | 12 |
| 02.09.2021 | 10.12 | 10.24 | 10.12 | 10.24 | 18 400 | 186 916 |
| 18.08.2021 | 8.79 | 8.79 | 8.79 | 8.79 | 3 000 | 26 370 |
| 17.08.2021 | 8.75 | 8.75 | 8.75 | 8.75 | 7 400 | 64 750 |
Biznesradar bez reklam? Sprawdź BR Plus
