Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL8
8.73+0.73(+9.13%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.08.2026 | 8.73 | 8.73 | 8.73 | 8.73 | 100 | 873 |
| 03.08.2026 | 7.81 | 7.81 | 7.81 | 7.81 | 120 | 937 |
| 20.07.2026 | 9.00 | 9.00 | 9.00 | 9.00 | 100 | 900 |
| 03.07.2026 | 4.57 | 4.57 | 4.57 | 4.57 | 47 | 215 |
| 15.06.2026 | 7.18 | 7.18 | 7.18 | 7.18 | 120 | 862 |
| 22.05.2026 | 13.08 | 13.08 | 13.08 | 13.08 | 60 | 785 |
| 18.05.2026 | 16.06 | 16.06 | 16.06 | 16.06 | 60 | 964 |
| 06.05.2026 | 13.08 | 13.08 | 13.08 | 13.08 | 60 | 785 |
| 30.04.2026 | 17.48 | 17.48 | 17.48 | 17.48 | 60 | 1 049 |
| 17.04.2026 | 10.44 | 10.44 | 6.73 | 6.73 | 250 | 2 070 |
| 15.04.2026 | 9.39 | 9.39 | 9.39 | 9.39 | 90 | 845 |
| 13.04.2026 | 12.04 | 12.04 | 12.04 | 12.04 | 80 | 963 |
| 09.04.2026 | 10.78 | 10.78 | 10.78 | 10.78 | 80 | 862 |
| 23.03.2026 | 13.48 | 13.48 | 13.48 | 13.48 | 70 | 944 |
| 18.03.2026 | 15.28 | 15.28 | 15.28 | 15.28 | 50 | 764 |
| 06.03.2026 | 9.00 | 9.01 | 9.00 | 9.01 | 727 | 6 543 |
| 03.03.2026 | 7.42 | 7.42 | 7.42 | 7.42 | 700 | 5 194 |
| 05.02.2026 | 4.04 | 4.04 | 4.04 | 4.04 | 7 000 | 28 280 |
| 28.01.2026 | 4.01 | 4.06 | 4.01 | 4.06 | 800 | 3 228 |
| 27.01.2026 | 3.80 | 3.80 | 3.80 | 3.80 | 400 | 1 520 |
| 16.01.2026 | 3.61 | 3.61 | 3.61 | 3.61 | 400 | 1 444 |
| 15.01.2026 | 3.49 | 3.49 | 3.49 | 3.49 | 400 | 1 396 |
| 13.01.2026 | 3.70 | 3.70 | 3.70 | 3.70 | 400 | 1 480 |
| 22.12.2025 | 3.10 | 3.10 | 3.10 | 3.10 | 1 870 | 5 797 |
| 17.12.2025 | 2.88 | 2.88 | 2.88 | 2.88 | 7 000 | 20 160 |
| 16.12.2025 | 2.71 | 2.71 | 2.71 | 2.71 | 370 | 1 003 |
| 15.12.2025 | 3.04 | 3.06 | 3.02 | 3.02 | 19 978 | 60 833 |
| 08.10.2025 | 3.84 | 3.87 | 3.81 | 3.81 | 18 478 | 70 910 |
| 17.09.2025 | 4.03 | 4.03 | 4.03 | 4.03 | 359 | 1 447 |
| 16.09.2025 | 3.91 | 3.91 | 3.91 | 3.91 | 186 | 727 |
| 15.09.2025 | 3.92 | 3.92 | 3.92 | 3.92 | 173 | 678 |
| 08.08.2025 | 3.63 | 3.63 | 3.63 | 3.63 | 1 500 | 5 445 |
| 26.06.2025 | 3.79 | 3.79 | 3.79 | 3.79 | 20 | 76 |
| 16.06.2025 | 5.20 | 5.20 | 4.93 | 4.93 | 3 500 | 17 795 |
| 11.06.2025 | 3.87 | 3.87 | 3.87 | 3.87 | 90 | 348 |
| 10.06.2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3 000 | 11 850 |
| 03.06.2025 | 3.61 | 3.61 | 3.61 | 3.61 | 5 000 | 18 050 |
| 02.06.2025 | 3.43 | 3.43 | 3.43 | 3.43 | 875 | 3 001 |
| 30.05.2025 | 3.24 | 3.24 | 3.18 | 3.18 | 375 | 1 208 |
| 22.05.2025 | 3.30 | 3.30 | 3.30 | 3.30 | 500 | 1 650 |
| 21.05.2025 | 3.69 | 3.69 | 3.69 | 3.69 | 2 919 | 10 771 |
| 16.05.2025 | 3.52 | 3.52 | 3.52 | 3.52 | 1 900 | 6 688 |
| 15.05.2025 | 3.36 | 3.45 | 3.31 | 3.45 | 860 | 2 928 |
| 14.05.2025 | 3.74 | 3.74 | 3.74 | 3.74 | 20 | 75 |
| 13.05.2025 | 3.72 | 3.72 | 3.72 | 3.72 | 5 000 | 18 600 |
| 12.05.2025 | 3.60 | 3.60 | 3.60 | 3.60 | 400 | 1 440 |
| 09.05.2025 | 3.29 | 3.29 | 3.28 | 3.28 | 5 400 | 17 716 |
| 07.05.2025 | 3.22 | 3.22 | 3.14 | 3.14 | 1 819 | 5 744 |
| 06.05.2025 | 3.06 | 3.06 | 3.06 | 3.06 | 400 | 1 224 |
| 05.05.2025 | 2.77 | 2.83 | 2.77 | 2.77 | 5 650 | 15 675 |
Biznesradar bez reklam? Sprawdź BR Plus
