Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3OIL8
2.12-0.01(-0.47%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.11.2024 | 2.12 | 2.12 | 2.12 | 2.12 | 591 | 1 253 |
| 08.11.2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1 260 | 2 419 |
| 06.11.2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1 260 | 2 432 |
| 07.10.2024 | 1.68 | 1.68 | 1.68 | 1.68 | 635 | 1 067 |
| 02.10.2024 | 1.92 | 1.92 | 1.92 | 1.92 | 635 | 1 219 |
| 23.07.2024 | 1.88 | 1.88 | 1.88 | 1.88 | 10 | 19 |
| 17.01.2024 | 3.03 | 3.03 | 3.03 | 3.03 | 50 | 152 |
| 11.01.2024 | 2.92 | 2.92 | 2.92 | 2.92 | 7 | 20 |
| 05.01.2024 | 2.85 | 2.85 | 2.85 | 2.85 | 50 | 143 |
| 27.12.2023 | 2.65 | 2.65 | 2.65 | 2.65 | 1 000 | 2 650 |
| 03.10.2023 | 2.55 | 2.55 | 2.55 | 2.55 | 25 | 64 |
| 06.09.2023 | 2.66 | 2.66 | 2.66 | 2.66 | 300 | 798 |
| 12.07.2023 | 3.82 | 3.82 | 3.82 | 3.82 | 35 | 134 |
| 10.07.2023 | 4.12 | 4.12 | 4.12 | 4.12 | 28 | 115 |
| 08.05.2023 | 4.69 | 4.69 | 4.69 | 4.69 | 100 | 469 |
| 24.03.2023 | 6.30 | 6.30 | 6.30 | 6.30 | 25 | 158 |
| 23.03.2023 | 5.89 | 5.89 | 5.80 | 5.80 | 210 | 1 236 |
| 16.03.2023 | 6.52 | 6.52 | 6.52 | 6.52 | 7 | 46 |
| 15.03.2023 | 6.51 | 6.51 | 6.51 | 6.51 | 45 | 293 |
| 06.02.2023 | 5.56 | 5.77 | 5.56 | 5.77 | 113 | 647 |
| 13.01.2023 | 4.80 | 4.80 | 4.80 | 4.80 | 60 | 288 |
| 12.01.2023 | 5.21 | 5.21 | 5.01 | 5.01 | 300 | 1 553 |
| 05.01.2023 | 6.26 | 6.26 | 6.26 | 6.26 | 250 | 1 565 |
| 04.01.2023 | 6.17 | 6.17 | 6.17 | 6.17 | 100 | 617 |
| 28.12.2022 | 5.14 | 5.14 | 5.14 | 5.14 | 400 | 2 056 |
| 20.12.2022 | 5.91 | 5.91 | 5.91 | 5.91 | 74 | 437 |
| 24.10.2022 | 5.35 | 5.35 | 5.35 | 5.35 | 6 | 32 |
| 13.10.2022 | 5.50 | 5.50 | 5.50 | 5.50 | 7 000 | 38 500 |
| 10.10.2022 | 4.73 | 4.73 | 4.73 | 4.73 | 1 000 | 4 730 |
| 07.10.2022 | 5.23 | 5.23 | 5.23 | 5.23 | 6 000 | 31 380 |
| 26.09.2022 | 7.64 | 7.64 | 7.48 | 7.48 | 5 400 | 40 456 |
| 20.09.2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5 000 | 29 250 |
| 19.09.2022 | 6.05 | 6.05 | 6.05 | 6.05 | 50 | 303 |
| 22.08.2022 | 5.68 | 5.68 | 5.68 | 5.68 | 30 | 170 |
| 17.08.2022 | 6.31 | 6.31 | 6.31 | 6.31 | 10 | 63 |
| 02.08.2022 | 5.28 | 5.28 | 5.28 | 5.28 | 30 | 158 |
| 14.07.2022 | 7.00 | 7.00 | 7.00 | 7.00 | 153 | 1 071 |
| 13.07.2022 | 6.39 | 6.39 | 6.39 | 6.39 | 30 | 192 |
| 07.07.2022 | 6.33 | 6.44 | 6.33 | 6.44 | 700 | 4 486 |
| 06.07.2022 | 5.67 | 5.85 | 5.67 | 5.85 | 853 | 4 869 |
| 01.07.2022 | 5.23 | 5.23 | 5.23 | 5.23 | 70 | 366 |
| 28.06.2022 | 4.60 | 4.60 | 4.60 | 4.60 | 30 | 138 |
| 22.06.2022 | 5.74 | 5.74 | 5.74 | 5.74 | 177 | 1 016 |
| 17.06.2022 | 4.35 | 4.41 | 4.35 | 4.41 | 326 | 1 424 |
| 14.06.2022 | 3.96 | 3.96 | 3.86 | 3.86 | 1 200 | 4 652 |
| 13.06.2022 | 4.33 | 4.33 | 4.29 | 4.29 | 433 | 1 862 |
| 10.06.2022 | 4.00 | 4.00 | 3.95 | 3.99 | 110 | 437 |
| 09.06.2022 | 3.88 | 3.88 | 3.88 | 3.88 | 333 | 1 292 |
| 25.05.2022 | 5.38 | 5.38 | 5.38 | 5.38 | 1 000 | 5 380 |
| 20.05.2022 | 5.69 | 5.69 | 5.69 | 5.69 | 177 | 1 007 |
Biznesradar bez reklam? Sprawdź BR Plus
