Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS5OIL9
0.63-0.03(-4.55%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 0.70 | 0.70 | 0.70 | 0.70 | 11 386 | 7 970 |
| 18.11.2024 | 0.81 | 0.81 | 0.81 | 0.81 | 4 920 | 3 985 |
| 06.11.2024 | 0.61 | 0.61 | 0.61 | 0.61 | 1 800 | 1 098 |
| 05.11.2024 | 0.61 | 0.61 | 0.61 | 0.61 | 1 500 | 915 |
| 24.10.2024 | 0.69 | 0.69 | 0.69 | 0.69 | 1 000 | 690 |
| 14.10.2024 | 0.59 | 0.59 | 0.59 | 0.59 | 1 000 | 590 |
| 08.10.2024 | 0.58 | 0.58 | 0.58 | 0.58 | 2 184 | 1 267 |
| 07.10.2024 | 0.57 | 0.57 | 0.56 | 0.56 | 4 084 | 2 306 |
| 04.10.2024 | 0.64 | 0.64 | 0.64 | 0.64 | 1 200 | 768 |
| 22.04.2024 | 0.79 | 0.79 | 0.79 | 0.79 | 3 000 | 2 370 |
| 16.04.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 100 | 68 |
| 11.04.2024 | 0.66 | 0.66 | 0.66 | 0.66 | 3 000 | 1 980 |
| 03.04.2024 | 0.67 | 0.67 | 0.67 | 0.67 | 150 | 101 |
| 30.01.2024 | 1.34 | 1.34 | 1.34 | 1.34 | 4 000 | 5 360 |
| 05.01.2024 | 1.66 | 1.66 | 1.66 | 1.66 | 57 | 95 |
| 23.11.2023 | 1.72 | 1.72 | 1.72 | 1.72 | 4 800 | 8 256 |
| 20.11.2023 | 1.62 | 1.62 | 1.57 | 1.57 | 4 800 | 7 686 |
| 08.11.2023 | 1.97 | 1.97 | 1.88 | 1.88 | 5 560 | 10 813 |
| 07.11.2023 | 1.69 | 1.69 | 1.69 | 1.69 | 1 560 | 2 636 |
| 03.11.2023 | 1.35 | 1.35 | 1.35 | 1.35 | 1 500 | 2 025 |
| 02.11.2023 | 1.54 | 1.54 | 1.54 | 1.54 | 1 500 | 2 310 |
| 16.10.2023 | 1.35 | 1.35 | 1.35 | 1.35 | 4 000 | 5 400 |
| 04.10.2023 | 1.75 | 1.75 | 1.75 | 1.75 | 34 446 | 60 281 |
| 03.10.2023 | 1.64 | 1.64 | 1.64 | 1.64 | 157 | 257 |
| 27.09.2023 | 1.42 | 1.42 | 1.41 | 1.42 | 34 446 | 48 753 |
| 22.06.2023 | 4.77 | 4.77 | 4.77 | 4.77 | 230 | 1 097 |
| 21.06.2023 | 4.37 | 4.37 | 4.37 | 4.37 | 230 | 1 005 |
| 12.05.2023 | 6.02 | 6.02 | 6.02 | 6.02 | 200 | 1 204 |
| 08.05.2023 | 5.37 | 5.37 | 5.37 | 5.37 | 200 | 1 074 |
| 01.02.2023 | 5.66 | 5.69 | 5.66 | 5.69 | 95 | 540 |
| 27.01.2023 | 4.79 | 4.79 | 4.79 | 4.79 | 32 | 153 |
| 24.01.2023 | 4.96 | 5.08 | 4.96 | 5.08 | 67 | 337 |
| 09.01.2023 | 8.03 | 8.05 | 7.78 | 7.78 | 971 | 7 591 |
| 05.01.2023 | 10.02 | 10.02 | 10.02 | 10.02 | 29 | 291 |
| 04.01.2023 | 8.56 | 8.56 | 8.56 | 8.56 | 186 | 1 592 |
| 29.12.2022 | 7.87 | 7.94 | 7.87 | 7.94 | 476 | 3 775 |
| 28.12.2022 | 7.61 | 7.61 | 7.61 | 7.61 | 30 | 228 |
| 12.10.2022 | 8.25 | 8.25 | 8.25 | 8.25 | 12 | 99 |
| 16.09.2022 | 10.48 | 10.48 | 10.48 | 10.48 | 18 | 189 |
| 30.08.2022 | 7.00 | 8.10 | 7.00 | 8.10 | 774 | 5 899 |
| 29.08.2022 | 7.29 | 7.29 | 7.29 | 7.29 | 125 | 911 |
| 26.08.2022 | 9.05 | 9.05 | 9.05 | 9.05 | 123 | 1 113 |
| 25.08.2022 | 7.95 | 7.95 | 7.95 | 7.95 | 126 | 1 002 |
| 24.08.2022 | 8.13 | 8.13 | 8.07 | 8.07 | 246 | 1 993 |
Biznesradar bez reklam? Sprawdź BR Plus
