Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL8
7.66+0.16(+2.13%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.03.2024 | 7.66 | 7.66 | 7.66 | 7.66 | 5 | 38 |
08.05.2023 | 5.98 | 5.98 | 5.98 | 5.98 | 245 | 1 465 |
04.05.2023 | 5.23 | 5.23 | 5.23 | 5.23 | 245 | 1 281 |
16.03.2023 | 6.09 | 6.09 | 6.09 | 6.09 | 200 | 1 218 |
13.01.2023 | 9.31 | 9.31 | 9.31 | 9.31 | 200 | 1 862 |
31.05.2022 | 24.25 | 24.25 | 24.25 | 24.25 | 2 | 49 |
16.05.2022 | 19.00 | 19.00 | 19.00 | 19.00 | 2 | 38 |
19.04.2022 | 19.72 | 19.72 | 18.94 | 18.94 | 210 | 4 009 |
14.04.2022 | 17.80 | 17.80 | 17.80 | 17.80 | 73 | 1 299 |
11.04.2022 | 13.94 | 13.94 | 13.66 | 13.66 | 163 | 2 252 |
08.04.2022 | 14.58 | 15.10 | 14.58 | 15.10 | 64 | 949 |
07.04.2022 | 15.52 | 15.52 | 15.02 | 15.02 | 54 | 826 |
06.04.2022 | 17.88 | 18.10 | 17.88 | 18.10 | 240 | 4 313 |
05.04.2022 | 18.20 | 18.30 | 18.20 | 18.30 | 90 | 1 645 |
04.04.2022 | 17.30 | 18.00 | 17.30 | 18.00 | 90 | 1 586 |
01.04.2022 | 15.44 | 16.84 | 15.30 | 16.84 | 745 | 11 718 |
31.03.2022 | 17.94 | 18.26 | 16.64 | 18.26 | 360 | 6 281 |
30.03.2022 | 19.20 | 20.25 | 19.20 | 20.25 | 133 | 2 631 |
29.03.2022 | 19.34 | 20.40 | 15.58 | 17.56 | 358 | 6 256 |
28.03.2022 | 22.00 | 22.15 | 19.28 | 19.32 | 188 | 3 890 |
25.03.2022 | 22.05 | 24.15 | 22.05 | 24.15 | 62 | 1 405 |
24.03.2022 | 25.30 | 25.30 | 23.50 | 23.50 | 76 | 1 821 |
23.03.2022 | 24.45 | 24.60 | 24.45 | 24.60 | 64 | 1 567 |
17.03.2022 | 14.82 | 14.82 | 14.82 | 14.82 | 30 | 445 |
15.03.2022 | 14.54 | 14.54 | 14.54 | 14.54 | 5 | 73 |
14.03.2022 | 19.66 | 19.66 | 16.76 | 16.76 | 314 | 6 086 |
11.03.2022 | 20.90 | 20.90 | 20.90 | 20.90 | 18 | 376 |
10.03.2022 | 23.55 | 23.95 | 20.40 | 21.80 | 258 | 5 641 |
09.03.2022 | 35.95 | 35.95 | 30.30 | 30.30 | 102 | 3 352 |
08.03.2022 | 34.25 | 38.85 | 33.60 | 38.85 | 191 | 6 794 |
07.03.2022 | 34.40 | 34.45 | 30.30 | 32.20 | 131 | 4 329 |
04.03.2022 | 22.65 | 22.65 | 22.00 | 22.00 | 666 | 14 825 |
03.03.2022 | 26.35 | 26.35 | 21.45 | 24.60 | 235 | 5 650 |
02.03.2022 | 22.55 | 24.25 | 21.75 | 21.75 | 271 | 6 115 |
01.03.2022 | 16.88 | 18.82 | 16.88 | 18.82 | 110 | 1 949 |
28.02.2022 | 15.52 | 15.66 | 15.22 | 15.22 | 272 | 4 210 |
24.02.2022 | 16.00 | 16.00 | 16.00 | 16.00 | 40 | 640 |
22.02.2022 | 13.54 | 13.54 | 13.54 | 13.54 | 169 | 2 288 |
17.02.2022 | 11.96 | 11.96 | 11.60 | 11.60 | 69 | 811 |
16.02.2022 | 12.10 | 12.10 | 12.10 | 12.10 | 30 | 363 |
15.02.2022 | 12.24 | 12.24 | 12.24 | 12.24 | 20 | 245 |
14.02.2022 | 12.54 | 12.54 | 12.22 | 12.24 | 110 | 1 362 |
Biznesradar bez reklam? Sprawdź BR Plus