Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS1OIL1
4.75-0.03(-0.63%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.10.2023 | 4.75 | 4.75 | 4.75 | 4.75 | 200 | 950 |
| 20.03.2023 | 6.58 | 6.58 | 6.58 | 6.58 | 105 | 691 |
| 15.03.2023 | 6.14 | 6.14 | 6.14 | 6.14 | 160 | 982 |
| 14.03.2023 | 6.08 | 6.08 | 6.08 | 6.08 | 100 | 608 |
| 13.03.2023 | 5.75 | 5.75 | 5.75 | 5.75 | 500 | 2 875 |
| 10.03.2023 | 5.97 | 5.97 | 5.97 | 5.97 | 100 | 597 |
| 21.02.2023 | 5.90 | 5.90 | 5.90 | 5.90 | 500 | 2 950 |
| 14.02.2023 | 5.82 | 5.82 | 5.82 | 5.82 | 135 | 786 |
| 06.02.2023 | 6.14 | 6.14 | 6.14 | 6.14 | 130 | 798 |
| 06.12.2022 | 6.09 | 6.09 | 6.09 | 6.09 | 142 | 865 |
| 12.10.2022 | 6.25 | 6.25 | 6.25 | 6.25 | 140 | 875 |
| 06.10.2022 | 6.16 | 6.16 | 6.16 | 6.16 | 125 | 770 |
| 28.09.2022 | 6.90 | 6.90 | 6.90 | 6.90 | 144 | 994 |
| 12.09.2022 | 5.99 | 5.99 | 5.99 | 5.99 | 10 400 | 62 296 |
| 09.09.2022 | 6.23 | 6.23 | 6.23 | 6.23 | 100 | 623 |
| 08.09.2022 | 6.33 | 6.33 | 6.33 | 6.33 | 5 000 | 31 650 |
| 14.07.2022 | 6.34 | 6.34 | 6.34 | 6.34 | 876 | 5 554 |
| 08.07.2022 | 6.01 | 6.01 | 6.01 | 6.01 | 5 000 | 30 050 |
| 07.07.2022 | 5.98 | 5.98 | 5.98 | 5.98 | 14 820 | 88 624 |
| 17.06.2022 | 5.23 | 5.33 | 5.23 | 5.33 | 4 000 | 21 020 |
| 13.06.2022 | 5.08 | 5.08 | 5.08 | 5.08 | 3 000 | 15 240 |
| 03.06.2022 | 5.05 | 5.05 | 5.05 | 5.05 | 1 000 | 5 050 |
| 02.06.2022 | 5.23 | 5.23 | 5.23 | 5.23 | 1 100 | 5 753 |
| 01.06.2022 | 5.07 | 5.07 | 5.07 | 5.07 | 1 000 | 5 070 |
| 30.05.2022 | 5.07 | 5.07 | 5.07 | 5.07 | 240 | 1 217 |
| 23.05.2022 | 5.42 | 5.42 | 5.42 | 5.42 | 250 | 1 355 |
| 19.05.2022 | 5.84 | 5.84 | 5.84 | 5.84 | 200 | 1 168 |
| 05.05.2022 | 5.74 | 5.74 | 5.74 | 5.74 | 281 | 1 613 |
| 27.04.2022 | 6.00 | 6.10 | 6.00 | 6.10 | 900 | 5 480 |
| 25.04.2022 | 6.14 | 6.14 | 6.14 | 6.14 | 800 | 4 912 |
| 20.04.2022 | 5.74 | 5.74 | 5.74 | 5.74 | 210 | 1 205 |
| 19.04.2022 | 5.56 | 5.56 | 5.56 | 5.56 | 1 000 | 5 560 |
| 14.04.2022 | 5.77 | 5.77 | 5.77 | 5.77 | 1 000 | 5 770 |
| 13.04.2022 | 5.88 | 5.88 | 5.88 | 5.88 | 1 300 | 7 644 |
| 08.04.2022 | 6.25 | 6.25 | 6.25 | 6.25 | 900 | 5 625 |
| 01.04.2022 | 6.03 | 6.03 | 6.03 | 6.03 | 800 | 4 824 |
| 31.03.2022 | 5.86 | 5.86 | 5.85 | 5.85 | 1 100 | 6 436 |
| 29.03.2022 | 5.90 | 5.90 | 5.90 | 5.90 | 1 300 | 7 670 |
| 28.03.2022 | 5.80 | 5.80 | 5.80 | 5.80 | 1 250 | 7 250 |
| 25.03.2022 | 5.62 | 5.62 | 5.62 | 5.62 | 3 400 | 19 108 |
| 22.03.2022 | 5.71 | 5.71 | 5.70 | 5.70 | 1 570 | 8 952 |
| 17.03.2022 | 6.21 | 6.21 | 6.21 | 6.21 | 100 | 621 |
| 11.03.2022 | 6.11 | 6.11 | 6.11 | 6.11 | 300 | 1 833 |
| 08.03.2022 | 5.57 | 5.57 | 5.57 | 5.57 | 300 | 1 671 |
| 07.03.2022 | 5.70 | 5.70 | 5.64 | 5.64 | 400 | 2 268 |
| 04.03.2022 | 6.25 | 6.25 | 6.25 | 6.25 | 876 | 5 475 |
Biznesradar bez reklam? Sprawdź BR Plus
