Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL9
5.90-1.69(-22.27%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 5.90 | 5.90 | 5.90 | 5.90 | 100 | 590 |
| 23.03.2026 | 6.76 | 6.76 | 6.76 | 6.76 | 730 | 4 935 |
| 19.03.2026 | 9.01 | 9.01 | 9.01 | 9.01 | 1 100 | 9 911 |
| 17.03.2026 | 5.99 | 5.99 | 5.99 | 5.99 | 150 | 899 |
| 16.03.2026 | 6.89 | 6.89 | 6.89 | 6.89 | 1 640 | 11 300 |
| 13.03.2026 | 6.00 | 6.00 | 5.99 | 5.99 | 1 650 | 9 900 |
| 11.03.2026 | 4.43 | 4.43 | 4.43 | 4.43 | 456 | 2 020 |
| 06.03.2026 | 4.34 | 4.34 | 4.34 | 4.34 | 456 | 1 979 |
| 03.03.2026 | 3.68 | 3.68 | 3.68 | 3.68 | 12 | 44 |
| 27.02.2026 | 2.48 | 2.48 | 2.48 | 2.48 | 80 | 198 |
| 22.12.2025 | 1.48 | 1.48 | 1.48 | 1.48 | 2 000 | 2 960 |
| 16.12.2025 | 1.33 | 1.33 | 1.29 | 1.29 | 2 000 | 2 640 |
| 09.12.2025 | 1.54 | 1.54 | 1.54 | 1.54 | 10 | 15 |
| 01.12.2025 | 1.62 | 1.62 | 1.62 | 1.62 | 500 | 810 |
| 13.10.2025 | 1.62 | 1.62 | 1.62 | 1.62 | 500 | 810 |
| 12.09.2025 | 1.88 | 1.88 | 1.88 | 1.88 | 10 | 19 |
| 08.09.2025 | 1.78 | 1.78 | 1.78 | 1.78 | 10 | 18 |
| 05.09.2025 | 1.84 | 1.84 | 1.84 | 1.84 | 10 | 18 |
| 23.06.2025 | 2.80 | 2.80 | 2.80 | 2.80 | 12 | 34 |
| 17.06.2025 | 2.41 | 2.41 | 2.41 | 2.41 | 300 | 723 |
| 11.06.2025 | 1.84 | 1.84 | 1.84 | 1.84 | 100 | 184 |
| 30.04.2025 | 1.51 | 1.51 | 1.51 | 1.51 | 100 | 151 |
| 06.11.2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2 990 | 7 684 |
| 01.10.2024 | 2.20 | 2.20 | 2.20 | 2.20 | 636 | 1 399 |
| 30.09.2024 | 2.29 | 2.29 | 2.28 | 2.28 | 1 233 | 2 817 |
| 04.09.2024 | 2.46 | 2.46 | 2.46 | 2.46 | 1 121 | 2 758 |
| 13.08.2024 | 3.38 | 3.38 | 3.38 | 3.38 | 450 | 1 521 |
| 07.08.2024 | 2.97 | 2.97 | 2.97 | 2.97 | 450 | 1 337 |
| 10.04.2024 | 4.13 | 4.13 | 4.13 | 4.13 | 51 | 211 |
| 09.02.2024 | 3.10 | 3.10 | 3.10 | 3.10 | 450 | 1 395 |
| 08.02.2024 | 2.95 | 2.95 | 2.95 | 2.95 | 1 500 | 4 425 |
| 02.01.2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2 576 | 6 723 |
| 06.12.2023 | 2.60 | 2.60 | 2.60 | 2.60 | 574 | 1 492 |
| 04.12.2023 | 2.81 | 2.81 | 2.81 | 2.81 | 2 000 | 5 620 |
| 01.12.2023 | 3.10 | 3.10 | 3.10 | 3.10 | 481 | 1 491 |
| 23.11.2023 | 3.04 | 3.04 | 3.04 | 3.04 | 356 | 1 082 |
| 17.11.2023 | 2.80 | 2.80 | 2.80 | 2.80 | 357 | 1 000 |
| 16.11.2023 | 2.86 | 2.86 | 2.86 | 2.86 | 520 | 1 487 |
| 27.10.2023 | 4.31 | 4.31 | 4.31 | 4.31 | 346 | 1 491 |
| 13.10.2023 | 4.55 | 4.55 | 4.55 | 4.55 | 655 | 2 980 |
| 31.05.2023 | 2.57 | 2.57 | 2.36 | 2.36 | 800 | 1 972 |
| 06.02.2023 | 3.71 | 3.71 | 3.71 | 3.71 | 500 | 1 855 |
| 02.02.2023 | 4.02 | 4.02 | 4.02 | 4.02 | 500 | 2 010 |
| 22.12.2022 | 4.25 | 4.26 | 4.25 | 4.26 | 20 507 | 87 280 |
| 07.12.2022 | 3.84 | 3.84 | 3.79 | 3.79 | 20 507 | 78 222 |
| 19.07.2022 | 8.83 | 8.83 | 8.83 | 8.83 | 200 | 1 766 |
| 15.07.2022 | 7.88 | 7.88 | 7.88 | 7.88 | 200 | 1 576 |
| 06.07.2022 | 8.60 | 8.60 | 7.39 | 7.39 | 240 | 1 919 |
Biznesradar bez reklam? Sprawdź BR Plus
