Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLOILAOPEN1
405.00-0.50(-0.12%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2024 | 405.00 | 405.00 | 405.00 | 405.00 | 50 | 20 250 |
| 09.12.2024 | 401.00 | 401.00 | 401.00 | 401.00 | 20 | 8 020 |
| 03.12.2024 | 411.00 | 411.00 | 411.00 | 411.00 | 20 | 8 220 |
| 28.11.2024 | 406.50 | 406.50 | 406.50 | 406.50 | 10 | 4 065 |
| 26.11.2024 | 411.00 | 411.00 | 411.00 | 411.00 | 40 | 16 440 |
| 04.10.2024 | 418.00 | 418.00 | 418.00 | 418.00 | 4 | 1 672 |
| 03.10.2024 | 398.50 | 398.50 | 398.50 | 398.50 | 7 | 2 790 |
| 06.09.2024 | 381.00 | 381.00 | 381.00 | 381.00 | 4 | 1 524 |
| 14.06.2024 | 443.50 | 443.50 | 443.50 | 443.50 | 2 | 887 |
| 16.04.2024 | 474.00 | 474.00 | 474.00 | 474.00 | 3 | 1 422 |
| 15.04.2024 | 464.50 | 464.50 | 464.50 | 464.50 | 3 | 1 394 |
| 03.01.2024 | 390.50 | 390.50 | 390.50 | 390.50 | 5 | 1 953 |
| 04.12.2023 | 394.50 | 394.50 | 394.50 | 394.50 | 4 | 1 578 |
| 17.10.2023 | 469.50 | 469.50 | 469.50 | 469.50 | 2 | 939 |
| 05.10.2023 | 462.00 | 462.00 | 460.00 | 460.00 | 7 | 3 228 |
| 02.10.2023 | 499.50 | 499.50 | 499.50 | 499.50 | 3 | 1 499 |
| 22.09.2023 | 499.00 | 499.00 | 499.00 | 499.00 | 2 | 998 |
| 27.07.2023 | 410.00 | 410.00 | 410.00 | 410.00 | 8 | 3 280 |
| 13.07.2023 | 392.50 | 392.50 | 392.50 | 392.50 | 8 | 3 140 |
| 12.07.2023 | 394.00 | 394.00 | 394.00 | 394.00 | 5 | 1 970 |
| 16.06.2023 | 380.50 | 380.50 | 380.50 | 380.50 | 3 | 1 142 |
| 12.06.2023 | 368.50 | 368.50 | 368.50 | 368.50 | 4 | 1 474 |
| 09.06.2023 | 385.50 | 385.50 | 385.50 | 385.50 | 4 | 1 542 |
| 15.05.2023 | 380.50 | 380.50 | 380.50 | 380.50 | 3 | 1 142 |
| 05.05.2023 | 381.00 | 381.00 | 381.00 | 381.00 | 3 | 1 143 |
| 04.05.2023 | 370.00 | 370.00 | 370.00 | 370.00 | 4 | 1 480 |
| 04.04.2023 | 449.00 | 449.00 | 449.00 | 449.00 | 5 | 2 245 |
| 23.03.2023 | 400.00 | 400.00 | 400.00 | 400.00 | 3 | 1 200 |
| 20.03.2023 | 384.50 | 384.50 | 384.50 | 384.50 | 3 | 1 154 |
| 17.01.2023 | 452.50 | 452.50 | 452.50 | 452.50 | 40 | 18 100 |
| 12.01.2023 | 442.50 | 442.50 | 442.50 | 442.50 | 8 | 3 540 |
| 01.12.2022 | 478.00 | 478.00 | 478.00 | 478.00 | 2 | 956 |
| 28.11.2022 | 446.00 | 446.00 | 444.00 | 444.00 | 7 | 3 112 |
| 24.11.2022 | 466.50 | 466.50 | 466.50 | 466.50 | 10 | 4 665 |
| 18.11.2022 | 494.00 | 494.00 | 494.00 | 494.00 | 5 | 2 470 |
| 31.10.2022 | 531.00 | 531.00 | 531.00 | 531.00 | 4 | 2 124 |
| 21.10.2022 | 530.00 | 530.00 | 530.00 | 530.00 | 5 | 2 650 |
| 20.10.2022 | 544.00 | 544.00 | 544.00 | 544.00 | 3 | 1 632 |
| 28.09.2022 | 497.50 | 503.00 | 497.50 | 503.00 | 105 | 52 788 |
| 23.09.2022 | 489.00 | 489.00 | 489.00 | 489.00 | 5 | 2 445 |
| 06.09.2022 | 528.50 | 528.50 | 528.50 | 528.50 | 100 | 52 850 |
| 10.08.2022 | 501.00 | 501.00 | 501.00 | 501.00 | 120 | 60 120 |
| 01.08.2022 | 540.00 | 540.00 | 540.00 | 540.00 | 120 | 64 800 |
| 14.07.2022 | 521.00 | 521.00 | 509.50 | 509.50 | 22 | 11 267 |
| 12.07.2022 | 561.50 | 561.50 | 557.00 | 557.00 | 8 | 4 470 |
| 13.05.2022 | 517.50 | 517.50 | 517.50 | 517.50 | 2 | 1 035 |
| 09.05.2022 | 521.00 | 521.00 | 521.00 | 521.00 | 67 | 34 907 |
| 06.05.2022 | 525.00 | 525.00 | 525.00 | 525.00 | 20 | 10 500 |
| 05.05.2022 | 515.50 | 515.50 | 509.50 | 509.50 | 57 | 29 102 |
| 04.05.2022 | 509.00 | 509.00 | 509.00 | 509.00 | 4 | 2 036 |
Biznesradar bez reklam? Sprawdź BR Plus
