Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL8
3.81+0.16(+4.38%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 3.01 | 3.01 | 2.92 | 2.92 | 5 800 | 17 422 |
| 30.04.2025 | 3.16 | 3.16 | 3.10 | 3.10 | 450 | 1 398 |
| 29.04.2025 | 3.39 | 3.39 | 3.27 | 3.27 | 1 650 | 5 534 |
| 25.04.2025 | 3.60 | 3.60 | 3.60 | 3.60 | 1 500 | 5 400 |
| 17.04.2025 | 3.70 | 3.70 | 3.70 | 3.70 | 5 400 | 19 980 |
| 10.04.2025 | 3.17 | 3.17 | 3.16 | 3.16 | 5 400 | 17 114 |
| 08.04.2025 | 3.59 | 3.59 | 3.50 | 3.50 | 3 000 | 10 635 |
| 04.04.2025 | 3.70 | 3.70 | 3.49 | 3.49 | 6 000 | 21 780 |
| 26.03.2025 | 5.20 | 5.20 | 5.20 | 5.20 | 1 000 | 5 200 |
| 05.03.2025 | 4.40 | 4.40 | 4.40 | 4.40 | 5 000 | 22 000 |
| 27.02.2025 | 5.18 | 5.35 | 5.18 | 5.35 | 484 | 2 548 |
| 19.11.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5 000 | 26 250 |
| 06.11.2024 | 5.42 | 5.42 | 5.42 | 5.42 | 100 | 542 |
| 30.10.2024 | 4.90 | 4.97 | 4.90 | 4.97 | 350 | 1 722 |
| 28.10.2024 | 4.80 | 4.80 | 4.74 | 4.74 | 5 450 | 25 856 |
| 24.10.2024 | 5.80 | 5.80 | 5.78 | 5.78 | 600 | 3 470 |
| 23.10.2024 | 5.68 | 5.68 | 5.54 | 5.54 | 1 000 | 5 610 |
| 22.10.2024 | 5.30 | 5.69 | 5.30 | 5.56 | 3 600 | 19 794 |
| 17.10.2024 | 5.42 | 5.42 | 5.42 | 5.42 | 200 | 1 084 |
| 15.10.2024 | 5.40 | 5.40 | 5.20 | 5.20 | 400 | 2 120 |
| 14.10.2024 | 6.01 | 6.01 | 6.01 | 6.01 | 250 | 1 503 |
| 10.10.2024 | 6.16 | 6.16 | 6.16 | 6.16 | 250 | 1 540 |
| 08.10.2024 | 6.64 | 6.64 | 6.64 | 6.64 | 240 | 1 594 |
| 02.10.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 240 | 1 368 |
| 27.09.2024 | 4.77 | 4.77 | 4.65 | 4.65 | 4 540 | 21 383 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
