Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4OIL5
2.96-2.83(-48.88%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.04.2026 | 5.91 | 5.91 | 2.87 | 2.96 | 74 500 | 278 129 |
| 15.04.2026 | 5.17 | 5.37 | 5.13 | 5.14 | 54 219 | 282 866 |
| 13.04.2026 | 7.00 | 7.20 | 6.57 | 6.57 | 21 418 | 148 593 |
| 10.04.2026 | 5.88 | 5.88 | 5.41 | 5.41 | 7 646 | 44 194 |
| 09.04.2026 | 5.93 | 6.20 | 5.93 | 6.20 | 52 347 | 317 987 |
| 08.04.2026 | 5.11 | 5.50 | 3.98 | 3.98 | 72 256 | 381 347 |
| 07.04.2026 | 12.40 | 12.40 | 11.48 | 12.18 | 9 687 | 114 628 |
| 02.04.2026 | 11.04 | 11.40 | 10.62 | 10.62 | 5 942 | 67 201 |
| 01.04.2026 | 8.69 | 8.69 | 8.69 | 8.69 | 100 | 869 |
| 31.03.2026 | 11.00 | 11.76 | 11.00 | 11.32 | 8 086 | 91 625 |
| 30.03.2026 | 11.76 | 12.02 | 11.32 | 11.32 | 7 752 | 90 598 |
| 27.03.2026 | 9.60 | 10.12 | 9.60 | 9.97 | 3 476 | 34 820 |
| 26.03.2026 | 8.69 | 8.74 | 8.69 | 8.74 | 8 000 | 69 620 |
| 25.03.2026 | 6.77 | 7.10 | 6.58 | 7.10 | 11 000 | 73 070 |
| 24.03.2026 | 7.79 | 7.79 | 7.79 | 7.79 | 8 000 | 62 320 |
| 23.03.2026 | 8.88 | 8.88 | 6.75 | 6.75 | 8 300 | 56 664 |
| 19.03.2026 | 15.02 | 15.62 | 12.78 | 12.78 | 2 250 | 32 791 |
| 18.03.2026 | 10.46 | 10.46 | 10.46 | 10.46 | 100 | 1 046 |
| 16.03.2026 | 9.33 | 9.33 | 9.33 | 9.33 | 215 | 2 006 |
| 13.03.2026 | 9.47 | 9.47 | 8.27 | 9.10 | 13 602 | 123 525 |
| 12.03.2026 | 7.71 | 8.42 | 7.71 | 8.39 | 17 500 | 140 155 |
| 11.03.2026 | 6.57 | 6.57 | 5.85 | 6.01 | 3 000 | 18 330 |
| 10.03.2026 | 6.34 | 7.61 | 5.09 | 5.09 | 22 938 | 142 620 |
| 09.03.2026 | 12.26 | 12.86 | 9.27 | 9.27 | 42 350 | 501 430 |
| 06.03.2026 | 6.16 | 7.25 | 6.15 | 7.25 | 36 915 | 242 541 |
| 05.03.2026 | 4.83 | 5.53 | 4.83 | 5.53 | 24 574 | 132 899 |
| 04.03.2026 | 5.27 | 5.27 | 4.59 | 4.66 | 49 669 | 244 973 |
| 03.03.2026 | 4.70 | 5.30 | 4.70 | 5.25 | 23 369 | 112 680 |
| 02.03.2026 | 3.96 | 3.96 | 3.93 | 3.93 | 3 000 | 11 820 |
| 27.02.2026 | 2.92 | 3.16 | 2.92 | 3.16 | 3 580 | 10 809 |
| 26.02.2026 | 2.74 | 2.74 | 2.74 | 2.74 | 1 000 | 2 740 |
| 25.02.2026 | 2.70 | 2.70 | 2.70 | 2.70 | 1 000 | 2 700 |
| 23.02.2026 | 2.84 | 2.90 | 2.84 | 2.90 | 1 548 | 4 426 |
| 19.02.2026 | 2.69 | 2.81 | 2.69 | 2.80 | 10 245 | 27 957 |
| 18.02.2026 | 2.46 | 2.46 | 2.46 | 2.46 | 24 000 | 59 040 |
| 17.02.2026 | 2.44 | 2.44 | 2.44 | 2.44 | 24 000 | 58 560 |
| 11.02.2026 | 2.54 | 2.66 | 2.54 | 2.66 | 10 300 | 26 277 |
| 09.02.2026 | 2.33 | 2.33 | 2.33 | 2.33 | 1 000 | 2 330 |
| 05.02.2026 | 2.37 | 2.37 | 2.37 | 2.37 | 120 | 284 |
| 02.02.2026 | 2.11 | 2.11 | 2.11 | 2.11 | 163 | 344 |
| 30.01.2026 | 2.55 | 2.67 | 2.52 | 2.62 | 70 000 | 179 970 |
| 29.01.2026 | 2.42 | 2.55 | 2.40 | 2.55 | 168 000 | 416 750 |
| 28.01.2026 | 2.28 | 2.28 | 2.28 | 2.28 | 3 000 | 6 840 |
| 23.01.2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1 000 | 2 010 |
| 15.01.2026 | 1.80 | 1.80 | 1.80 | 1.80 | 24 000 | 43 200 |
| 14.01.2026 | 2.09 | 2.15 | 2.09 | 2.15 | 25 000 | 53 690 |
| 13.01.2026 | 1.88 | 1.88 | 1.88 | 1.88 | 297 | 558 |
| 09.01.2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1 300 | 2 210 |
| 29.12.2025 | 1.57 | 1.57 | 1.57 | 1.57 | 297 | 466 |
| 25.11.2025 | 1.63 | 1.63 | 1.60 | 1.60 | 33 500 | 54 560 |
Biznesradar bez reklam? Sprawdź BR Plus
