Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL1
16.92+0.08(+0.48%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.02.2026 | 16.92 | 16.92 | 16.92 | 16.92 | 100 | 1 692 |
| 09.02.2026 | 16.02 | 16.02 | 16.02 | 16.02 | 10 | 160 |
| 06.02.2026 | 16.16 | 16.16 | 16.16 | 16.16 | 100 | 1 616 |
| 05.02.2026 | 16.40 | 16.40 | 16.40 | 16.40 | 10 | 164 |
| 04.02.2026 | 15.58 | 15.58 | 15.58 | 15.58 | 140 | 2 181 |
| 30.01.2026 | 16.70 | 17.16 | 16.70 | 17.12 | 170 | 2 878 |
| 29.01.2026 | 16.28 | 17.14 | 16.28 | 17.14 | 160 | 2 674 |
| 28.01.2026 | 14.98 | 14.98 | 14.98 | 14.98 | 50 | 749 |
| 23.01.2026 | 14.22 | 14.22 | 14.22 | 14.22 | 100 | 1 422 |
| 16.01.2026 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | 1 370 |
| 15.01.2026 | 13.14 | 13.14 | 13.14 | 13.14 | 100 | 1 314 |
| 13.01.2026 | 13.46 | 14.36 | 13.46 | 14.36 | 200 | 2 782 |
| 14.11.2025 | 13.16 | 13.16 | 13.16 | 13.16 | 50 | 658 |
| 13.11.2025 | 12.40 | 12.40 | 12.40 | 12.40 | 100 | 1 240 |
| 07.11.2025 | 13.38 | 13.38 | 13.38 | 13.38 | 100 | 1 338 |
| 23.10.2025 | 13.32 | 14.04 | 13.32 | 14.04 | 200 | 2 736 |
| 22.10.2025 | 11.88 | 11.88 | 11.88 | 11.88 | 74 | 879 |
| 20.10.2025 | 11.22 | 11.22 | 11.22 | 11.22 | 74 | 830 |
| 14.10.2025 | 12.04 | 12.04 | 12.04 | 12.04 | 100 | 1 204 |
| 10.10.2025 | 13.26 | 13.26 | 13.26 | 13.26 | 100 | 1 326 |
| 06.10.2025 | 14.14 | 14.14 | 14.14 | 14.14 | 100 | 1 414 |
| 03.10.2025 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | 1 360 |
| 01.10.2025 | 14.62 | 14.62 | 14.62 | 14.62 | 100 | 1 462 |
| 30.09.2025 | 14.32 | 14.32 | 14.32 | 14.32 | 150 | 2 148 |
| 26.09.2025 | 16.78 | 16.78 | 16.78 | 16.78 | 100 | 1 678 |
| 24.09.2025 | 15.52 | 15.52 | 15.52 | 15.52 | 100 | 1 552 |
| 05.09.2025 | 13.78 | 13.78 | 13.78 | 13.78 | 100 | 1 378 |
| 02.09.2025 | 16.36 | 16.48 | 16.36 | 16.48 | 200 | 3 284 |
| 22.08.2025 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | 1 490 |
| 18.08.2025 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | 1 384 |
| 08.08.2025 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | 1 398 |
| 07.08.2025 | 14.58 | 14.58 | 14.56 | 14.56 | 200 | 2 914 |
| 31.07.2025 | 18.82 | 18.82 | 18.82 | 18.82 | 200 | 3 764 |
| 30.07.2025 | 18.16 | 18.16 | 18.16 | 18.16 | 300 | 5 448 |
| 21.07.2025 | 15.38 | 15.38 | 15.38 | 15.38 | 100 | 1 538 |
| 08.07.2025 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | 1 590 |
| 30.06.2025 | 14.44 | 14.44 | 14.44 | 14.44 | 200 | 2 888 |
| 24.06.2025 | 15.56 | 15.56 | 15.56 | 15.56 | 100 | 1 556 |
| 20.06.2025 | 21.75 | 21.75 | 21.75 | 21.75 | 80 | 1 740 |
| 13.06.2025 | 18.16 | 19.96 | 18.16 | 19.96 | 200 | 3 778 |
| 11.06.2025 | 14.84 | 14.84 | 14.84 | 14.84 | 15 | 223 |
| 04.06.2025 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | 1 400 |
| 22.05.2025 | 12.64 | 12.64 | 12.64 | 12.64 | 100 | 1 264 |
| 15.05.2025 | 12.48 | 12.98 | 12.48 | 12.98 | 25 | 322 |
| 14.05.2025 | 14.12 | 14.12 | 14.12 | 14.12 | 10 | 141 |
| 12.05.2025 | 13.82 | 14.20 | 13.58 | 14.20 | 260 | 3 607 |
| 07.05.2025 | 11.96 | 11.96 | 11.96 | 11.96 | 120 | 1 435 |
| 05.05.2025 | 10.64 | 10.64 | 10.64 | 10.64 | 120 | 1 277 |
| 02.05.2025 | 11.56 | 11.56 | 11.56 | 11.56 | 100 | 1 156 |
| 30.04.2025 | 12.02 | 12.02 | 12.00 | 12.00 | 120 | 1 442 |
Biznesradar bez reklam? Sprawdź BR Plus
