Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS2OIL7
4.41-0.11(-2.43%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 7 000 | 34 510 |
| 15.11.2024 | 4.85 | 4.85 | 4.85 | 4.85 | 6 000 | 29 100 |
| 12.11.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 7 000 | 33 250 |
| 08.11.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 7 000 | 31 080 |
| 30.10.2024 | 4.76 | 4.76 | 4.76 | 4.76 | 20 000 | 95 200 |
| 23.10.2024 | 4.41 | 4.41 | 4.41 | 4.41 | 1 500 | 6 615 |
| 17.10.2024 | 4.53 | 4.53 | 4.53 | 4.53 | 1 500 | 6 795 |
| 15.10.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 1 800 | 7 974 |
| 14.10.2024 | 4.15 | 4.15 | 4.15 | 4.15 | 1 000 | 4 150 |
| 09.10.2024 | 4.13 | 4.35 | 4.13 | 4.30 | 3 200 | 13 640 |
| 08.10.2024 | 3.96 | 3.96 | 3.96 | 3.96 | 2 000 | 7 920 |
| 07.10.2024 | 3.99 | 3.99 | 3.99 | 3.99 | 283 | 1 129 |
| 04.10.2024 | 4.11 | 4.11 | 4.11 | 4.11 | 2 000 | 8 220 |
| 02.10.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 283 | 1 234 |
| 28.08.2024 | 4.28 | 4.28 | 4.28 | 4.28 | 308 | 1 318 |
| 26.08.2024 | 4.03 | 4.03 | 4.03 | 4.03 | 308 | 1 241 |
| 22.08.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 282 | 1 275 |
| 21.08.2024 | 4.37 | 4.37 | 4.37 | 4.37 | 282 | 1 232 |
| 14.08.2024 | 4.12 | 4.12 | 4.12 | 4.12 | 308 | 1 269 |
| 13.08.2024 | 4.04 | 4.04 | 4.04 | 4.04 | 308 | 1 244 |
| 22.07.2024 | 4.12 | 4.12 | 4.12 | 4.12 | 375 | 1 545 |
| 18.06.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 375 | 1 594 |
| 03.06.2024 | 4.64 | 4.64 | 4.64 | 4.64 | 318 | 1 476 |
| 20.05.2024 | 4.16 | 4.16 | 4.16 | 4.16 | 2 000 | 8 320 |
| 02.05.2024 | 4.26 | 4.26 | 4.26 | 4.26 | 597 | 2 543 |
| 19.03.2024 | 4.11 | 4.11 | 4.11 | 4.11 | 597 | 2 454 |
| 11.03.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 2 000 | 9 320 |
| 09.02.2024 | 4.94 | 4.94 | 4.94 | 4.94 | 318 | 1 571 |
| 06.02.2024 | 5.33 | 5.33 | 5.33 | 5.33 | 3 000 | 15 990 |
| 31.01.2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3 000 | 14 850 |
| 17.01.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 3 000 | 16 980 |
| 08.01.2024 | 5.77 | 5.77 | 5.77 | 5.77 | 4 000 | 23 080 |
| 03.01.2024 | 5.67 | 5.67 | 5.67 | 5.67 | 8 000 | 45 360 |
| 02.01.2024 | 5.62 | 5.62 | 5.62 | 5.62 | 1 000 | 5 620 |
| 21.12.2023 | 5.43 | 5.43 | 5.43 | 5.43 | 7 000 | 38 010 |
| 14.12.2023 | 5.83 | 5.83 | 5.83 | 5.83 | 500 | 2 915 |
| 13.12.2023 | 6.37 | 6.37 | 6.37 | 6.37 | 5 000 | 31 850 |
| 12.12.2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5 000 | 31 250 |
| 08.12.2023 | 5.96 | 5.96 | 5.96 | 5.96 | 27 510 | 163 960 |
| 07.12.2023 | 6.03 | 6.15 | 5.98 | 6.15 | 52 946 | 320 716 |
| 06.12.2023 | 5.98 | 5.98 | 5.98 | 5.98 | 10 | 60 |
| 01.12.2023 | 5.33 | 5.33 | 5.33 | 5.33 | 7 000 | 37 310 |
| 30.11.2023 | 4.85 | 4.85 | 4.85 | 4.85 | 5 000 | 24 250 |
| 29.11.2023 | 5.13 | 5.23 | 5.13 | 5.23 | 8 000 | 41 340 |
| 28.11.2023 | 5.23 | 5.23 | 5.23 | 5.23 | 10 000 | 52 300 |
| 27.11.2023 | 5.20 | 5.20 | 5.20 | 5.20 | 10 000 | 52 000 |
| 14.11.2023 | 5.07 | 5.07 | 5.07 | 5.07 | 500 | 2 535 |
| 26.10.2023 | 5.03 | 5.03 | 5.03 | 5.03 | 2 000 | 10 060 |
| 05.10.2023 | 5.62 | 5.62 | 5.62 | 5.62 | 1 | 6 |
| 07.09.2023 | 5.12 | 5.12 | 5.12 | 5.12 | 1 000 | 5 120 |
Biznesradar bez reklam? Sprawdź BR Plus
