Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL1
30.00+0.70(+2.39%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.03.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 40 | 1 200 |
14.03.2024 | 27.65 | 27.65 | 27.65 | 27.65 | 20 | 553 |
07.03.2024 | 26.20 | 26.20 | 26.20 | 26.20 | 10 | 262 |
12.02.2024 | 24.50 | 24.50 | 24.50 | 24.50 | 6 | 147 |
29.01.2024 | 26.75 | 26.75 | 25.80 | 25.80 | 49 | 1 307 |
21.12.2023 | 21.85 | 21.85 | 21.85 | 21.85 | 15 | 328 |
18.12.2023 | 22.50 | 22.50 | 22.50 | 22.50 | 11 | 248 |
04.12.2023 | 22.05 | 22.05 | 22.05 | 22.05 | 4 | 88 |
01.12.2023 | 24.70 | 24.70 | 24.70 | 24.70 | 4 | 99 |
27.11.2023 | 24.20 | 24.20 | 24.20 | 24.20 | 5 | 121 |
23.11.2023 | 25.25 | 25.25 | 25.25 | 25.25 | 2 | 51 |
08.11.2023 | 26.00 | 26.00 | 26.00 | 26.00 | 3 | 78 |
07.11.2023 | 28.40 | 28.40 | 28.40 | 28.40 | 1 | 28 |
13.10.2023 | 35.85 | 35.85 | 35.85 | 35.85 | 40 | 1 434 |
11.10.2023 | 32.15 | 32.15 | 32.15 | 32.15 | 65 | 2 090 |
09.10.2023 | 34.60 | 34.60 | 34.60 | 34.60 | 10 | 346 |
06.10.2023 | 31.00 | 31.00 | 31.00 | 31.00 | 10 | 310 |
05.10.2023 | 32.45 | 32.45 | 32.45 | 32.45 | 20 | 649 |
29.09.2023 | 42.70 | 42.70 | 42.65 | 42.65 | 20 | 854 |
28.09.2023 | 43.95 | 43.95 | 43.95 | 43.95 | 115 | 5 054 |
22.09.2023 | 42.30 | 42.30 | 42.30 | 42.30 | 5 | 212 |
21.09.2023 | 40.50 | 42.75 | 40.50 | 42.75 | 15 | 619 |
20.09.2023 | 41.00 | 41.50 | 41.00 | 41.50 | 20 | 825 |
19.09.2023 | 44.30 | 44.30 | 44.30 | 44.30 | 400 | 17 720 |
18.09.2023 | 42.95 | 42.95 | 42.95 | 42.95 | 5 | 215 |
15.09.2023 | 41.00 | 41.00 | 40.85 | 40.85 | 95 | 3 884 |
14.09.2023 | 41.00 | 41.00 | 41.00 | 41.00 | 15 | 615 |
13.09.2023 | 40.50 | 40.50 | 39.95 | 39.95 | 20 | 805 |
12.09.2023 | 40.00 | 40.00 | 40.00 | 40.00 | 5 | 200 |
08.09.2023 | 36.70 | 37.30 | 36.70 | 37.30 | 10 | 370 |
18.08.2023 | 28.15 | 28.15 | 28.15 | 28.15 | 5 | 141 |
18.07.2023 | 22.30 | 22.30 | 22.30 | 22.30 | 50 | 1 115 |
24.03.2023 | 22.50 | 22.50 | 22.50 | 22.50 | 40 | 900 |
13.03.2023 | 27.60 | 31.50 | 27.60 | 31.50 | 252 | 7 072 |
09.02.2023 | 35.20 | 35.20 | 34.40 | 34.40 | 295 | 10 184 |
06.02.2023 | 29.90 | 29.90 | 29.90 | 29.90 | 45 | 1 346 |
03.02.2023 | 31.05 | 31.05 | 31.05 | 31.05 | 222 | 6 893 |
09.01.2023 | 30.30 | 30.30 | 30.30 | 30.30 | 300 | 9 090 |
14.12.2022 | 33.60 | 33.60 | 33.60 | 33.60 | 250 | 8 400 |
23.09.2022 | 42.45 | 42.45 | 42.45 | 42.45 | 10 | 425 |
22.09.2022 | 51.10 | 51.10 | 51.10 | 51.10 | 10 | 511 |
14.09.2022 | 51.30 | 51.30 | 51.30 | 51.30 | 10 | 513 |
09.09.2022 | 47.75 | 47.75 | 47.75 | 47.75 | 20 | 955 |
07.09.2022 | 46.55 | 46.55 | 46.55 | 46.55 | 10 | 466 |
24.08.2022 | 67.80 | 67.80 | 67.80 | 67.80 | 15 | 1 017 |
28.06.2022 | 85.40 | 85.40 | 85.40 | 85.40 | 7 | 598 |
24.06.2022 | 71.70 | 76.20 | 71.70 | 76.20 | 17 | 1 264 |
20.06.2022 | 81.40 | 81.40 | 81.40 | 81.40 | 20 | 1 628 |
15.06.2022 | 99.70 | 99.70 | 99.70 | 99.70 | 30 | 2 991 |
06.05.2022 | 74.70 | 74.70 | 74.70 | 74.70 | 25 | 1 868 |
Biznesradar bez reklam? Sprawdź BR Plus