Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS2OIL5
2.80-0.14(-4.76%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.03.2023 | 2.81 | 2.83 | 2.80 | 2.80 | 56 200 | 157 930 |
| 27.02.2023 | 2.38 | 2.40 | 2.38 | 2.40 | 6 000 | 14 360 |
| 15.02.2023 | 2.31 | 2.31 | 2.31 | 2.31 | 2 500 | 5 775 |
| 09.02.2023 | 2.27 | 2.27 | 2.27 | 2.27 | 2 200 | 4 994 |
| 30.01.2023 | 2.20 | 2.23 | 2.20 | 2.23 | 7 500 | 16 650 |
| 25.01.2023 | 2.20 | 2.20 | 2.20 | 2.20 | 5 000 | 11 000 |
| 24.01.2023 | 2.13 | 2.13 | 2.13 | 2.13 | 10 000 | 21 300 |
| 19.01.2023 | 2.31 | 2.31 | 2.31 | 2.31 | 10 000 | 23 100 |
| 11.01.2023 | 2.49 | 2.49 | 2.49 | 2.49 | 20 000 | 49 800 |
| 09.01.2023 | 2.50 | 2.54 | 2.50 | 2.54 | 9 000 | 22 700 |
| 28.12.2022 | 2.45 | 2.45 | 2.45 | 2.45 | 7 000 | 17 150 |
| 27.12.2022 | 2.37 | 2.37 | 2.37 | 2.37 | 17 000 | 40 290 |
| 06.07.2022 | 2.50 | 2.64 | 2.50 | 2.64 | 4 263 | 10 773 |
| 13.06.2022 | 1.90 | 1.90 | 1.90 | 1.90 | 1 000 | 1 900 |
| 07.06.2022 | 1.86 | 1.86 | 1.86 | 1.86 | 1 000 | 1 860 |
| 01.06.2022 | 1.95 | 1.95 | 1.95 | 1.95 | 1 000 | 1 950 |
| 31.05.2022 | 1.92 | 1.92 | 1.92 | 1.92 | 1 000 | 1 920 |
| 19.05.2022 | 2.50 | 2.50 | 2.50 | 2.50 | 800 | 2 000 |
| 18.05.2022 | 2.28 | 2.28 | 2.28 | 2.28 | 666 | 1 518 |
| 17.05.2022 | 2.29 | 2.29 | 2.29 | 2.29 | 800 | 1 832 |
| 13.05.2022 | 2.51 | 2.51 | 2.51 | 2.51 | 822 | 2 063 |
| 10.05.2022 | 2.75 | 2.75 | 2.75 | 2.75 | 784 | 2 156 |
| 06.05.2022 | 2.43 | 2.43 | 2.43 | 2.43 | 800 | 1 944 |
| 05.05.2022 | 2.44 | 2.44 | 2.35 | 2.35 | 1 466 | 3 505 |
| 29.04.2022 | 2.64 | 2.64 | 2.56 | 2.56 | 1 561 | 4 058 |
| 26.04.2022 | 2.81 | 2.81 | 2.81 | 2.81 | 777 | 2 183 |
| 25.04.2022 | 2.88 | 2.88 | 2.88 | 2.88 | 2 022 | 5 823 |
| 19.04.2022 | 2.40 | 2.47 | 2.40 | 2.47 | 2 666 | 6 502 |
| 12.04.2022 | 2.82 | 2.82 | 2.82 | 2.82 | 357 | 1 007 |
| 07.04.2022 | 2.95 | 2.95 | 2.95 | 2.95 | 1 610 | 4 750 |
| 06.04.2022 | 2.70 | 2.70 | 2.70 | 2.70 | 444 | 1 199 |
| 05.04.2022 | 2.61 | 2.61 | 2.61 | 2.61 | 388 | 1 013 |
| 01.04.2022 | 2.82 | 2.82 | 2.82 | 2.82 | 555 | 1 565 |
| 30.03.2022 | 2.55 | 2.55 | 2.55 | 2.55 | 333 | 849 |
| 21.03.2022 | 2.73 | 2.73 | 2.73 | 2.73 | 333 | 909 |
| 17.03.2022 | 3.17 | 3.17 | 3.17 | 3.17 | 1 332 | 4 222 |
| 10.03.2022 | 2.78 | 2.78 | 2.76 | 2.76 | 2 244 | 6 226 |
| 09.03.2022 | 2.51 | 2.57 | 2.51 | 2.57 | 1 044 | 2 656 |
| 07.03.2022 | 2.49 | 2.92 | 2.49 | 2.92 | 1 201 | 3 366 |
| 04.02.2022 | 4.83 | 4.83 | 4.83 | 4.83 | 120 | 580 |
| 13.01.2022 | 5.89 | 5.89 | 5.89 | 5.89 | 120 | 707 |
| 18.08.2021 | 10.70 | 10.70 | 10.70 | 10.70 | 175 | 1 873 |
| 10.08.2021 | 10.30 | 10.30 | 10.30 | 10.30 | 350 | 3 605 |
| 09.08.2021 | 10.66 | 10.94 | 10.66 | 10.94 | 5 375 | 58 740 |
| 05.08.2021 | 10.08 | 10.08 | 10.08 | 10.08 | 400 | 4 032 |
| 04.08.2021 | 9.97 | 9.97 | 9.97 | 9.97 | 500 | 4 985 |
| 21.07.2021 | 10.70 | 10.70 | 10.36 | 10.36 | 5 290 | 54 903 |
| 20.07.2021 | 11.00 | 11.00 | 11.00 | 11.00 | 150 | 1 650 |
| 09.07.2021 | 9.24 | 9.24 | 9.24 | 9.24 | 350 | 3 234 |
| 08.07.2021 | 9.98 | 9.98 | 9.98 | 9.98 | 300 | 2 994 |
Biznesradar bez reklam? Sprawdź BR Plus
