Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4OIL5
7.50-0.90(-10.71%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 7.30 | 7.50 | 7.30 | 7.50 | 400 | 2 960 |
16.04.2024 | 8.66 | 8.66 | 8.66 | 8.66 | 113 | 979 |
11.04.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 1 000 | 8 300 |
05.04.2024 | 8.75 | 8.79 | 8.75 | 8.79 | 213 | 1 868 |
02.04.2024 | 7.96 | 7.96 | 7.96 | 7.96 | 90 | 716 |
21.02.2024 | 5.63 | 5.63 | 5.63 | 5.63 | 98 | 552 |
13.02.2024 | 5.91 | 5.91 | 5.89 | 5.89 | 98 | 578 |
09.02.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 1 100 | 6 094 |
08.02.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 100 | 530 |
05.02.2024 | 4.34 | 4.34 | 4.34 | 4.34 | 116 | 503 |
02.02.2024 | 4.92 | 4.92 | 4.92 | 4.92 | 150 | 738 |
30.01.2024 | 5.64 | 5.64 | 5.56 | 5.56 | 1 116 | 6 214 |
29.01.2024 | 6.13 | 6.13 | 6.13 | 6.13 | 150 | 920 |
26.01.2024 | 5.65 | 5.73 | 5.65 | 5.73 | 300 | 1 711 |
25.01.2024 | 5.48 | 5.48 | 5.30 | 5.30 | 400 | 2 156 |
09.01.2024 | 4.31 | 4.31 | 4.31 | 4.31 | 260 | 1 121 |
08.01.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 250 | 1 003 |
20.12.2023 | 5.21 | 5.21 | 5.21 | 5.21 | 210 | 1 094 |
14.12.2023 | 4.16 | 4.16 | 4.16 | 4.16 | 200 | 832 |
12.12.2023 | 4.02 | 4.02 | 4.02 | 4.02 | 200 | 804 |
05.12.2023 | 5.10 | 5.10 | 4.90 | 4.90 | 410 | 2 051 |
04.12.2023 | 4.86 | 4.86 | 4.86 | 4.86 | 200 | 972 |
20.11.2023 | 6.04 | 6.04 | 6.04 | 6.04 | 150 | 906 |
16.11.2023 | 5.91 | 5.91 | 5.91 | 5.91 | 150 | 887 |
14.11.2023 | 6.61 | 6.61 | 6.61 | 6.61 | 150 | 992 |
09.11.2023 | 5.95 | 5.95 | 5.95 | 5.95 | 150 | 893 |
07.11.2023 | 7.33 | 7.33 | 7.33 | 7.33 | 120 | 880 |
02.11.2023 | 7.72 | 7.98 | 7.72 | 7.98 | 240 | 1 884 |
30.10.2023 | 8.54 | 8.54 | 8.54 | 8.54 | 100 | 854 |
06.10.2023 | 7.86 | 7.86 | 7.86 | 7.86 | 25 | 197 |
19.09.2023 | 12.52 | 12.52 | 12.52 | 12.52 | 25 | 313 |
27.07.2023 | 6.65 | 6.66 | 6.65 | 6.66 | 12 000 | 79 860 |
12.07.2023 | 5.87 | 5.87 | 5.87 | 5.87 | 1 000 | 5 870 |
29.06.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 2 000 | 9 000 |
15.06.2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4 000 | 18 560 |
02.06.2023 | 4.92 | 4.92 | 4.92 | 4.92 | 220 | 1 082 |
31.05.2023 | 4.52 | 4.62 | 4.52 | 4.62 | 1 220 | 5 614 |
25.05.2023 | 5.77 | 5.77 | 5.77 | 5.77 | 800 | 4 616 |
05.05.2023 | 5.40 | 5.40 | 5.40 | 5.40 | 800 | 4 320 |
27.04.2023 | 6.36 | 6.36 | 6.36 | 6.36 | 2 000 | 12 720 |
06.04.2023 | 9.22 | 9.22 | 9.22 | 9.22 | 1 000 | 9 220 |
03.04.2023 | 9.20 | 9.20 | 9.20 | 9.20 | 1 000 | 9 200 |
17.03.2023 | 5.60 | 5.60 | 5.60 | 5.60 | 3 000 | 16 800 |
07.03.2023 | 10.60 | 10.60 | 10.60 | 10.60 | 115 | 1 219 |
02.03.2023 | 10.10 | 10.10 | 10.10 | 10.10 | 60 | 606 |
17.02.2023 | 9.61 | 9.61 | 9.61 | 9.61 | 513 | 4 930 |
13.02.2023 | 10.86 | 10.86 | 10.86 | 10.86 | 233 | 2 530 |
09.02.2023 | 10.58 | 10.58 | 10.58 | 10.58 | 280 | 2 962 |
02.02.2023 | 9.26 | 9.26 | 8.92 | 8.92 | 1 815 | 16 195 |
25.01.2023 | 11.14 | 11.14 | 11.14 | 11.14 | 1 200 | 13 368 |
Biznesradar bez reklam? Sprawdź BR Plus