Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS11OIL
0.46+0.02(+4.55%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.09.2024 | 0.46 | 0.46 | 0.46 | 0.46 | 7 600 | 3 496 |
| 09.09.2024 | 0.48 | 0.48 | 0.48 | 0.48 | 292 | 140 |
| 04.09.2024 | 0.45 | 0.45 | 0.45 | 0.45 | 41 700 | 18 765 |
| 27.08.2024 | 0.32 | 0.32 | 0.32 | 0.32 | 11 700 | 3 744 |
| 26.08.2024 | 0.36 | 0.36 | 0.36 | 0.36 | 30 000 | 10 800 |
| 20.08.2024 | 0.38 | 0.38 | 0.38 | 0.38 | 41 069 | 15 606 |
| 16.08.2024 | 0.36 | 0.36 | 0.36 | 0.36 | 11 069 | 3 985 |
| 09.08.2024 | 0.39 | 0.39 | 0.39 | 0.39 | 30 000 | 11 700 |
| 05.08.2024 | 0.45 | 0.49 | 0.45 | 0.49 | 50 047 | 22 537 |
| 17.07.2024 | 0.32 | 0.32 | 0.32 | 0.32 | 8 688 | 2 780 |
| 16.07.2024 | 0.34 | 0.34 | 0.34 | 0.34 | 17 000 | 5 780 |
| 12.06.2024 | 0.39 | 0.39 | 0.39 | 0.39 | 23 967 | 9 347 |
| 24.05.2024 | 0.42 | 0.43 | 0.42 | 0.43 | 64 030 | 27 448 |
| 20.05.2024 | 0.39 | 0.39 | 0.39 | 0.39 | 5 555 | 2 166 |
| 10.05.2024 | 0.39 | 0.39 | 0.39 | 0.39 | 8 475 | 3 305 |
| 08.05.2024 | 0.45 | 0.45 | 0.45 | 0.45 | 200 | 90 |
| 07.05.2024 | 0.42 | 0.42 | 0.42 | 0.42 | 300 | 126 |
| 06.05.2024 | 0.41 | 0.41 | 0.41 | 0.41 | 6 000 | 2 460 |
| 02.05.2024 | 0.37 | 0.37 | 0.37 | 0.37 | 6 000 | 2 220 |
| 22.04.2024 | 0.33 | 0.34 | 0.33 | 0.34 | 15 555 | 5 233 |
| 15.04.2024 | 0.32 | 0.32 | 0.32 | 0.32 | 5 555 | 1 778 |
| 04.04.2024 | 0.32 | 0.32 | 0.32 | 0.32 | 10 000 | 3 200 |
| 03.04.2024 | 0.32 | 0.32 | 0.32 | 0.32 | 26 427 | 8 457 |
| 19.03.2024 | 0.38 | 0.38 | 0.38 | 0.38 | 3 773 | 1 434 |
| 18.03.2024 | 0.44 | 0.44 | 0.44 | 0.44 | 10 000 | 4 400 |
| 05.03.2024 | 0.49 | 0.49 | 0.49 | 0.49 | 3 528 | 1 729 |
| 02.02.2024 | 0.71 | 0.71 | 0.71 | 0.71 | 5 681 | 4 034 |
| 26.01.2024 | 0.64 | 0.64 | 0.64 | 0.64 | 5 681 | 3 636 |
| 24.01.2024 | 0.73 | 0.73 | 0.73 | 0.73 | 430 | 314 |
| 22.01.2024 | 0.81 | 0.81 | 0.81 | 0.81 | 32 | 26 |
| 16.01.2024 | 0.76 | 0.76 | 0.76 | 0.76 | 150 | 114 |
| 15.01.2024 | 0.80 | 0.80 | 0.80 | 0.80 | 5 500 | 4 400 |
| 12.01.2024 | 0.70 | 0.75 | 0.70 | 0.75 | 6 132 | 4 324 |
| 08.01.2024 | 0.92 | 0.92 | 0.92 | 0.92 | 41 | 38 |
| 29.12.2023 | 0.88 | 0.88 | 0.88 | 0.88 | 3 981 | 3 503 |
| 18.12.2023 | 0.83 | 0.83 | 0.83 | 0.83 | 3 085 | 2 561 |
| 15.12.2023 | 0.93 | 0.93 | 0.93 | 0.93 | 327 | 304 |
| 14.12.2023 | 1.02 | 1.02 | 1.02 | 1.02 | 5 000 | 5 100 |
| 11.12.2023 | 1.03 | 1.03 | 1.03 | 1.03 | 150 | 155 |
| 04.12.2023 | 0.90 | 0.92 | 0.90 | 0.92 | 13 589 | 12 479 |
| 29.11.2023 | 0.77 | 0.77 | 0.77 | 0.77 | 4 000 | 3 080 |
| 24.11.2023 | 0.79 | 0.79 | 0.77 | 0.77 | 4 432 | 3 475 |
| 23.11.2023 | 0.84 | 0.84 | 0.84 | 0.84 | 2 873 | 2 413 |
| 15.11.2023 | 0.79 | 0.79 | 0.79 | 0.79 | 15 000 | 11 850 |
| 14.11.2023 | 0.81 | 0.81 | 0.74 | 0.74 | 15 000 | 11 450 |
| 13.11.2023 | 0.83 | 0.83 | 0.83 | 0.83 | 100 | 83 |
| 09.11.2023 | 0.90 | 0.90 | 0.90 | 0.90 | 3 000 | 2 700 |
| 08.11.2023 | 0.90 | 0.90 | 0.90 | 0.90 | 8 000 | 7 200 |
| 31.10.2023 | 0.68 | 0.68 | 0.68 | 0.68 | 200 | 136 |
| 17.10.2023 | 0.66 | 0.66 | 0.66 | 0.66 | 4 000 | 2 640 |
Biznesradar bez reklam? Sprawdź BR Plus
