Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS1OIL1
1.88+0.09(+5.03%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.05.2026 | 1.94 | 1.96 | 1.88 | 1.88 | 4 000 | 7 780 |
| 05.05.2026 | 1.79 | 1.81 | 1.79 | 1.81 | 3 634 | 6 561 |
| 30.04.2026 | 1.81 | 1.81 | 1.81 | 1.81 | 653 | 1 182 |
| 29.04.2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1 043 | 1 961 |
| 24.04.2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1 907 | 3 833 |
| 22.04.2026 | 2.09 | 2.09 | 2.09 | 2.09 | 457 | 955 |
| 20.04.2026 | 2.21 | 2.25 | 2.21 | 2.25 | 23 212 | 51 731 |
| 08.04.2026 | 2.28 | 2.35 | 2.28 | 2.35 | 15 462 | 35 803 |
| 07.04.2026 | 2.04 | 2.08 | 2.03 | 2.05 | 4 405 | 9 009 |
| 02.04.2026 | 2.09 | 2.09 | 2.09 | 2.09 | 5 000 | 10 450 |
| 31.03.2026 | 2.15 | 2.17 | 2.15 | 2.15 | 3 018 | 6 490 |
| 26.03.2026 | 2.31 | 2.31 | 2.31 | 2.31 | 15 | 35 |
| 25.03.2026 | 2.42 | 2.42 | 2.42 | 2.42 | 816 | 1 975 |
| 23.03.2026 | 2.14 | 2.32 | 2.14 | 2.32 | 4 592 | 10 635 |
| 20.03.2026 | 2.23 | 2.25 | 2.23 | 2.25 | 719 | 1 607 |
| 19.03.2026 | 2.10 | 2.10 | 2.09 | 2.09 | 60 000 | 125 450 |
| 18.03.2026 | 2.34 | 2.34 | 2.25 | 2.25 | 5 649 | 12 769 |
| 17.03.2026 | 2.38 | 2.38 | 2.38 | 2.38 | 4 000 | 9 520 |
| 16.03.2026 | 2.32 | 2.44 | 2.32 | 2.44 | 16 000 | 38 210 |
| 13.03.2026 | 2.47 | 2.48 | 2.47 | 2.48 | 40 000 | 98 900 |
| 12.03.2026 | 2.45 | 2.46 | 2.45 | 2.46 | 10 000 | 24 550 |
| 10.03.2026 | 2.65 | 2.74 | 2.65 | 2.74 | 5 063 | 13 453 |
| 09.03.2026 | 2.32 | 2.49 | 2.30 | 2.49 | 7 063 | 16 909 |
| 06.03.2026 | 2.82 | 2.82 | 2.82 | 2.82 | 300 | 846 |
| 03.12.2025 | 4.08 | 4.08 | 4.08 | 4.08 | 200 | 816 |
| 01.12.2025 | 4.12 | 4.12 | 4.12 | 4.12 | 10 | 41 |
| 24.06.2025 | 4.13 | 4.13 | 4.13 | 4.13 | 2 600 | 10 738 |
| 23.06.2025 | 3.81 | 3.81 | 3.81 | 3.81 | 2 500 | 9 525 |
| 18.03.2025 | 4.47 | 4.47 | 4.47 | 4.47 | 200 | 894 |
| 06.02.2025 | 4.55 | 4.55 | 4.55 | 4.55 | 9 100 | 41 405 |
| 21.01.2025 | 4.42 | 4.42 | 4.42 | 4.42 | 2 100 | 9 282 |
| 20.01.2025 | 4.40 | 4.40 | 4.40 | 4.40 | 2 000 | 8 800 |
| 16.01.2025 | 4.36 | 4.36 | 4.36 | 4.36 | 5 000 | 21 800 |
| 17.10.2023 | 4.75 | 4.75 | 4.75 | 4.75 | 200 | 950 |
| 20.03.2023 | 6.58 | 6.58 | 6.58 | 6.58 | 105 | 691 |
| 15.03.2023 | 6.14 | 6.14 | 6.14 | 6.14 | 160 | 982 |
| 14.03.2023 | 6.08 | 6.08 | 6.08 | 6.08 | 100 | 608 |
| 13.03.2023 | 5.75 | 5.75 | 5.75 | 5.75 | 500 | 2 875 |
| 10.03.2023 | 5.97 | 5.97 | 5.97 | 5.97 | 100 | 597 |
| 21.02.2023 | 5.90 | 5.90 | 5.90 | 5.90 | 500 | 2 950 |
| 14.02.2023 | 5.82 | 5.82 | 5.82 | 5.82 | 135 | 786 |
| 06.02.2023 | 6.14 | 6.14 | 6.14 | 6.14 | 130 | 798 |
| 06.12.2022 | 6.09 | 6.09 | 6.09 | 6.09 | 142 | 865 |
| 12.10.2022 | 6.25 | 6.25 | 6.25 | 6.25 | 140 | 875 |
| 06.10.2022 | 6.16 | 6.16 | 6.16 | 6.16 | 125 | 770 |
| 28.09.2022 | 6.90 | 6.90 | 6.90 | 6.90 | 144 | 994 |
| 12.09.2022 | 5.99 | 5.99 | 5.99 | 5.99 | 10 400 | 62 296 |
| 09.09.2022 | 6.23 | 6.23 | 6.23 | 6.23 | 100 | 623 |
| 08.09.2022 | 6.33 | 6.33 | 6.33 | 6.33 | 5 000 | 31 650 |
| 14.07.2022 | 6.34 | 6.34 | 6.34 | 6.34 | 876 | 5 554 |
Biznesradar bez reklam? Sprawdź BR Plus
