Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLOILAOPEN
41.90-0.10(-0.24%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.04.2024 | 41.90 | 41.90 | 41.90 | 41.90 | 1 500 | 62 850 |
| 03.04.2024 | 41.40 | 41.40 | 41.40 | 41.40 | 980 | 40 572 |
| 19.03.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 132 | 5 280 |
| 12.03.2024 | 37.15 | 37.15 | 37.15 | 37.15 | 411 | 15 269 |
| 29.01.2024 | 38.25 | 38.25 | 38.25 | 38.25 | 150 | 5 738 |
| 12.01.2024 | 35.85 | 35.85 | 35.85 | 35.85 | 5 | 179 |
| 29.08.2023 | 38.05 | 38.05 | 38.05 | 38.05 | 235 | 8 942 |
| 22.12.2022 | 39.35 | 39.35 | 39.35 | 39.35 | 40 | 1 574 |
| 04.11.2022 | 50.80 | 50.80 | 50.80 | 50.80 | 110 | 5 588 |
| 10.10.2022 | 51.80 | 52.00 | 51.80 | 52.00 | 295 | 15 336 |
| 02.09.2022 | 46.75 | 46.75 | 46.75 | 46.75 | 26 | 1 216 |
| 19.08.2022 | 47.65 | 47.65 | 47.65 | 47.65 | 360 | 17 154 |
| 12.08.2022 | 47.10 | 47.10 | 47.10 | 47.10 | 140 | 6 594 |
| 10.08.2022 | 45.90 | 45.90 | 45.90 | 45.90 | 50 | 2 295 |
| 29.07.2022 | 50.10 | 50.10 | 50.10 | 50.10 | 50 | 2 505 |
| 28.07.2022 | 50.50 | 51.00 | 50.40 | 51.00 | 220 | 11 175 |
| 26.07.2022 | 49.00 | 49.00 | 49.00 | 49.00 | 60 | 2 940 |
| 25.07.2022 | 47.45 | 47.45 | 47.45 | 47.45 | 77 | 3 654 |
| 20.07.2022 | 49.25 | 49.25 | 49.25 | 49.25 | 37 | 1 822 |
| 15.07.2022 | 47.60 | 47.60 | 47.60 | 47.60 | 100 | 4 760 |
| 14.07.2022 | 46.75 | 47.05 | 46.75 | 47.00 | 12 845 | 603 465 |
| 13.07.2022 | 49.80 | 49.80 | 49.80 | 49.80 | 20 | 996 |
| 07.07.2022 | 49.50 | 49.50 | 49.50 | 49.50 | 450 | 22 275 |
| 01.07.2022 | 49.70 | 49.70 | 49.70 | 49.70 | 600 | 29 820 |
| 30.06.2022 | 50.20 | 50.20 | 50.20 | 50.20 | 69 | 3 464 |
| 29.06.2022 | 50.40 | 50.40 | 50.40 | 50.40 | 180 | 9 072 |
| 27.06.2022 | 48.10 | 48.10 | 48.10 | 48.10 | 45 | 2 165 |
| 21.06.2022 | 48.95 | 48.95 | 48.95 | 48.95 | 60 | 2 937 |
| 08.06.2022 | 52.00 | 53.00 | 52.00 | 53.00 | 100 | 5 275 |
| 07.06.2022 | 50.10 | 50.10 | 50.10 | 50.10 | 30 | 1 503 |
| 06.06.2022 | 50.00 | 50.00 | 50.00 | 50.00 | 125 | 6 250 |
| 31.05.2022 | 49.40 | 49.40 | 49.40 | 49.40 | 50 | 2 470 |
| 30.05.2022 | 47.95 | 47.95 | 47.95 | 47.95 | 110 | 5 275 |
| 10.05.2022 | 44.05 | 44.05 | 44.05 | 44.05 | 50 | 2 203 |
| 19.04.2022 | 48.00 | 48.10 | 48.00 | 48.10 | 50 | 2 403 |
| 04.04.2022 | 41.80 | 41.80 | 41.80 | 41.80 | 35 | 1 463 |
| 01.04.2022 | 40.70 | 40.85 | 40.70 | 40.85 | 825 | 33 698 |
| 22.03.2022 | 45.75 | 45.75 | 45.75 | 45.75 | 4 | 183 |
| 21.03.2022 | 43.35 | 43.35 | 43.35 | 43.35 | 50 | 2 168 |
| 18.03.2022 | 42.00 | 42.00 | 41.80 | 41.80 | 170 | 7 126 |
| 17.03.2022 | 39.20 | 39.40 | 39.20 | 39.40 | 28 046 | 1 101 218 |
| 16.03.2022 | 40.15 | 40.15 | 39.00 | 39.15 | 25 000 | 982 250 |
| 15.03.2022 | 39.00 | 39.00 | 39.00 | 39.00 | 10 000 | 390 000 |
| 14.03.2022 | 45.15 | 45.15 | 42.65 | 42.65 | 1 367 | 58 390 |
| 10.03.2022 | 49.20 | 49.20 | 49.20 | 49.20 | 60 | 2 952 |
| 09.03.2022 | 55.70 | 55.70 | 55.70 | 55.70 | 81 | 4 512 |
| 08.03.2022 | 57.40 | 57.40 | 57.00 | 57.00 | 63 | 3 596 |
| 07.03.2022 | 53.10 | 53.10 | 53.10 | 53.10 | 40 | 2 124 |
| 04.03.2022 | 44.25 | 45.25 | 44.25 | 45.25 | 830 | 36 818 |
| 03.03.2022 | 46.70 | 46.70 | 46.70 | 46.70 | 15 | 701 |
Biznesradar bez reklam? Sprawdź BR Plus
