Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL2
14.88+1.18(+8.61%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.04.2026 | 15.34 | 15.34 | 14.88 | 14.88 | 7 770 | 117 886 |
| 02.04.2026 | 14.22 | 14.22 | 14.22 | 14.22 | 100 | 1 422 |
| 01.04.2026 | 11.62 | 11.62 | 11.62 | 11.62 | 1 | 12 |
| 31.03.2026 | 14.28 | 14.28 | 14.28 | 14.28 | 100 | 1 428 |
| 30.03.2026 | 13.92 | 13.92 | 13.92 | 13.92 | 100 | 1 392 |
| 27.03.2026 | 12.52 | 12.52 | 12.52 | 12.52 | 10 | 125 |
| 23.03.2026 | 10.88 | 10.88 | 10.88 | 10.88 | 1 750 | 19 040 |
| 20.03.2026 | 13.02 | 13.02 | 13.02 | 13.02 | 500 | 6 510 |
| 19.03.2026 | 15.96 | 16.62 | 15.96 | 16.00 | 2 800 | 44 982 |
| 18.03.2026 | 14.20 | 14.20 | 14.20 | 14.20 | 200 | 2 840 |
| 17.03.2026 | 12.08 | 12.08 | 12.02 | 12.02 | 200 | 2 407 |
| 16.03.2026 | 12.62 | 12.66 | 12.62 | 12.66 | 10 360 | 131 038 |
| 13.03.2026 | 11.30 | 11.60 | 11.30 | 11.60 | 9 200 | 105 758 |
| 11.03.2026 | 8.86 | 8.86 | 8.86 | 8.86 | 1 | 9 |
| 10.03.2026 | 9.38 | 9.46 | 9.38 | 9.46 | 500 | 4 694 |
| 09.03.2026 | 13.90 | 15.10 | 13.50 | 13.50 | 28 785 | 401 748 |
| 06.03.2026 | 8.84 | 9.35 | 8.69 | 9.35 | 80 | 732 |
| 03.03.2026 | 6.46 | 7.46 | 6.46 | 7.46 | 140 | 943 |
| 24.02.2026 | 4.36 | 4.38 | 4.32 | 4.32 | 400 | 1 738 |
| 29.01.2026 | 4.07 | 4.07 | 4.07 | 4.07 | 100 | 407 |
| 14.01.2026 | 3.51 | 3.51 | 3.51 | 3.51 | 100 | 351 |
| 30.12.2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2 900 | 8 178 |
| 23.12.2025 | 2.81 | 2.81 | 2.81 | 2.81 | 1 461 | 4 105 |
| 16.12.2025 | 2.50 | 2.50 | 2.50 | 2.50 | 23 | 58 |
| 27.11.2025 | 3.00 | 3.00 | 3.00 | 3.00 | 200 | 600 |
| 05.11.2025 | 3.18 | 3.18 | 3.18 | 3.18 | 50 | 159 |
| 07.04.2025 | 3.14 | 3.14 | 3.14 | 3.14 | 35 | 110 |
| 26.03.2025 | 4.68 | 4.68 | 4.68 | 4.68 | 1 | 5 |
| 19.02.2025 | 5.35 | 5.35 | 5.35 | 5.35 | 498 | 2 664 |
| 14.01.2025 | 6.46 | 6.46 | 6.46 | 6.46 | 110 | 711 |
| 12.12.2024 | 4.92 | 4.92 | 4.92 | 4.92 | 200 | 984 |
| 17.07.2024 | 7.05 | 7.05 | 7.05 | 7.05 | 466 | 3 285 |
| 17.06.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 260 | 1 706 |
| 23.05.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 3 000 | 18 900 |
| 15.05.2024 | 6.43 | 6.43 | 6.43 | 6.43 | 150 | 965 |
| 12.04.2024 | 8.26 | 8.26 | 8.26 | 8.26 | 100 | 826 |
| 11.04.2024 | 8.27 | 8.27 | 8.27 | 8.27 | 958 | 7 923 |
| 19.03.2024 | 7.26 | 7.26 | 7.26 | 7.26 | 8 285 | 60 149 |
| 18.03.2024 | 6.99 | 6.99 | 6.99 | 6.99 | 150 | 1 049 |
| 05.03.2024 | 6.22 | 6.22 | 6.22 | 6.22 | 52 | 323 |
| 28.02.2024 | 6.33 | 6.33 | 6.33 | 6.33 | 500 | 3 165 |
| 14.12.2023 | 4.66 | 4.66 | 4.66 | 4.66 | 100 | 466 |
| 20.11.2023 | 6.13 | 6.13 | 6.13 | 6.13 | 300 | 1 839 |
| 19.10.2023 | 8.70 | 8.70 | 8.70 | 8.70 | 400 | 3 480 |
| 29.09.2023 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | 2 200 |
| 28.09.2023 | 10.94 | 10.94 | 10.94 | 10.94 | 100 | 1 094 |
| 27.09.2023 | 9.93 | 10.46 | 9.93 | 10.46 | 1 104 | 11 360 |
| 26.09.2023 | 9.70 | 9.70 | 9.70 | 9.70 | 150 | 1 455 |
| 22.09.2023 | 9.95 | 9.97 | 9.82 | 9.82 | 5 736 | 57 093 |
| 21.09.2023 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | 1 010 |
Biznesradar bez reklam? Sprawdź BR Plus
