Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL1
60.10-0.10(-0.17%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.05.2026 | 60.10 | 60.10 | 60.10 | 60.10 | 100 | 6 010 |
| 15.05.2026 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | 5 800 |
| 30.04.2026 | 63.40 | 63.40 | 63.00 | 63.00 | 140 | 8 836 |
| 29.04.2026 | 59.10 | 59.10 | 59.10 | 59.10 | 100 | 5 910 |
| 23.04.2026 | 45.00 | 45.00 | 45.00 | 45.00 | 69 | 3 105 |
| 22.04.2026 | 39.50 | 39.50 | 39.50 | 39.50 | 18 | 711 |
| 21.04.2026 | 33.80 | 33.80 | 33.80 | 33.80 | 500 | 16 900 |
| 17.04.2026 | 31.00 | 31.00 | 26.80 | 26.80 | 48 | 1 362 |
| 14.04.2026 | 38.75 | 38.75 | 38.75 | 38.75 | 69 | 2 674 |
| 13.04.2026 | 45.00 | 45.00 | 45.00 | 45.00 | 59 | 2 655 |
| 09.04.2026 | 39.05 | 39.05 | 39.05 | 39.05 | 18 | 703 |
| 08.04.2026 | 36.15 | 36.15 | 32.45 | 32.45 | 187 | 6 531 |
| 07.04.2026 | 61.50 | 61.50 | 61.50 | 61.50 | 39 | 2 399 |
| 02.04.2026 | 60.70 | 61.80 | 60.70 | 61.80 | 844 | 51 256 |
| 01.04.2026 | 47.35 | 47.35 | 47.35 | 47.35 | 34 | 1 610 |
| 31.03.2026 | 61.60 | 61.60 | 61.60 | 61.60 | 13 | 801 |
| 30.03.2026 | 62.30 | 62.30 | 61.40 | 61.40 | 116 | 7 137 |
| 24.03.2026 | 46.70 | 46.70 | 46.70 | 46.70 | 13 | 607 |
| 23.03.2026 | 52.90 | 52.90 | 52.90 | 52.90 | 20 | 1 058 |
| 19.03.2026 | 67.40 | 69.10 | 62.70 | 63.70 | 1 126 | 74 381 |
| 18.03.2026 | 57.60 | 57.60 | 57.60 | 57.60 | 10 | 576 |
| 12.03.2026 | 41.15 | 41.15 | 41.15 | 41.15 | 20 | 823 |
| 11.03.2026 | 34.30 | 37.25 | 33.45 | 34.95 | 1 610 | 59 012 |
| 10.03.2026 | 36.90 | 39.10 | 32.35 | 32.35 | 1 570 | 56 172 |
| 09.03.2026 | 59.20 | 59.40 | 59.00 | 59.00 | 850 | 50 354 |
| 02.03.2026 | 24.95 | 25.00 | 24.95 | 24.95 | 844 | 21 063 |
| 24.02.2026 | 18.46 | 18.46 | 18.46 | 18.46 | 5 | 92 |
| 20.02.2026 | 18.50 | 18.50 | 18.50 | 18.50 | 5 | 93 |
| 19.02.2026 | 18.46 | 18.88 | 18.46 | 18.88 | 700 | 13 112 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
