Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OIL9
4.31+0.27(+6.68%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.08.2026 | 4.31 | 4.31 | 4.31 | 4.31 | 500 | 2 155 |
| 03.08.2026 | 3.90 | 3.90 | 3.90 | 3.90 | 40 | 156 |
| 24.07.2026 | 5.45 | 5.45 | 5.45 | 5.45 | 531 | 2 894 |
| 23.07.2026 | 5.40 | 5.40 | 5.40 | 5.40 | 1 000 | 5 400 |
| 14.07.2026 | 3.72 | 3.81 | 3.72 | 3.81 | 1 331 | 5 023 |
| 09.07.2026 | 2.82 | 2.82 | 2.82 | 2.82 | 250 | 705 |
| 08.07.2026 | 2.84 | 2.84 | 2.82 | 2.82 | 5 000 | 14 160 |
| 07.07.2026 | 2.26 | 2.41 | 2.26 | 2.41 | 2 040 | 4 910 |
| 23.06.2026 | 2.70 | 2.70 | 2.70 | 2.70 | 250 | 675 |
| 12.06.2026 | 4.21 | 4.21 | 4.21 | 4.21 | 70 | 295 |
| 03.06.2026 | 5.56 | 5.56 | 5.56 | 5.56 | 470 | 2 613 |
| 25.05.2026 | 5.07 | 5.07 | 5.07 | 5.07 | 470 | 2 383 |
| 21.05.2026 | 6.52 | 6.52 | 6.52 | 6.52 | 180 | 1 174 |
| 07.05.2026 | 5.70 | 5.70 | 4.97 | 4.97 | 980 | 5 228 |
| 24.04.2026 | 5.97 | 5.97 | 5.97 | 5.97 | 470 | 2 806 |
| 23.04.2026 | 5.60 | 5.60 | 5.53 | 5.53 | 9 | 50 |
| 21.04.2026 | 4.20 | 4.20 | 4.20 | 4.20 | 1 171 | 4 918 |
| 20.04.2026 | 4.41 | 4.41 | 4.26 | 4.26 | 4 641 | 20 006 |
| 17.04.2026 | 3.57 | 3.57 | 3.57 | 3.57 | 1 830 | 6 533 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
