Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4OIL5
9.10+0.69(+8.20%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1 500 | 2 550 |
| 06.11.2025 | 1.85 | 1.85 | 1.79 | 1.79 | 60 000 | 109 080 |
| 23.10.2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1 100 | 2 112 |
| 17.10.2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1 000 | 1 490 |
| 14.10.2025 | 1.62 | 1.62 | 1.61 | 1.61 | 33 850 | 54 819 |
| 03.10.2025 | 1.91 | 1.91 | 1.91 | 1.91 | 28 000 | 53 480 |
| 26.09.2025 | 2.49 | 2.49 | 2.49 | 2.49 | 820 | 2 042 |
| 19.09.2025 | 2.20 | 2.20 | 2.20 | 2.20 | 1 000 | 2 200 |
| 13.08.2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2 500 | 5 080 |
| 08.08.2025 | 2.07 | 2.07 | 2.05 | 2.05 | 6 000 | 12 340 |
| 07.08.2025 | 2.26 | 2.26 | 2.17 | 2.17 | 3 000 | 6 630 |
| 30.07.2025 | 2.87 | 2.87 | 2.87 | 2.87 | 1 595 | 4 578 |
| 28.07.2025 | 2.59 | 2.59 | 2.55 | 2.55 | 1 669 | 4 287 |
| 24.07.2025 | 2.41 | 2.41 | 2.41 | 2.41 | 826 | 1 991 |
| 21.07.2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2 000 | 4 880 |
| 16.07.2025 | 2.31 | 2.31 | 2.31 | 2.31 | 900 | 2 079 |
| 14.07.2025 | 2.73 | 2.73 | 2.73 | 2.73 | 1 450 | 3 959 |
| 08.07.2025 | 2.48 | 2.48 | 2.48 | 2.48 | 981 | 2 433 |
| 07.07.2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2 000 | 4 660 |
Biznesradar bez reklam? Sprawdź BR Plus
