Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLOILAOPEN1
641.50+21.50(+3.47%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.07.2026 | 641.50 | 641.50 | 641.50 | 641.50 | 32 | 20 528 |
| 23.07.2026 | 682.50 | 691.50 | 682.50 | 691.50 | 9 | 6 179 |
| 21.07.2026 | 610.00 | 610.00 | 610.00 | 610.00 | 32 | 19 520 |
| 08.07.2026 | 543.50 | 543.50 | 543.50 | 543.50 | 5 | 2 718 |
| 26.06.2026 | 496.00 | 496.00 | 496.00 | 496.00 | 30 | 14 880 |
| 19.06.2026 | 540.00 | 540.00 | 536.00 | 536.00 | 70 | 37 700 |
| 16.06.2026 | 544.50 | 544.50 | 544.50 | 544.50 | 10 | 5 445 |
| 15.06.2026 | 548.50 | 548.50 | 548.50 | 548.50 | 130 | 71 305 |
| 12.06.2026 | 585.00 | 585.00 | 572.00 | 572.00 | 60 | 34 840 |
| 11.06.2026 | 615.00 | 615.00 | 615.00 | 615.00 | 20 | 12 300 |
| 10.06.2026 | 618.50 | 618.50 | 618.50 | 618.50 | 50 | 30 925 |
| 28.05.2026 | 627.50 | 627.50 | 627.50 | 627.50 | 5 | 3 138 |
| 26.05.2026 | 631.00 | 631.00 | 631.00 | 631.00 | 5 | 3 155 |
| 18.05.2026 | 703.50 | 703.50 | 703.50 | 703.50 | 81 | 56 984 |
| 12.05.2026 | 680.00 | 680.00 | 680.00 | 680.00 | 30 | 20 400 |
| 11.05.2026 | 653.50 | 653.50 | 653.50 | 653.50 | 114 | 74 499 |
| 08.05.2026 | 636.00 | 636.00 | 636.00 | 636.00 | 41 | 26 076 |
| 07.05.2026 | 626.50 | 626.50 | 604.50 | 604.50 | 57 | 35 337 |
| 30.04.2026 | 692.50 | 692.50 | 692.50 | 692.50 | 80 | 55 400 |
| 24.04.2026 | 628.00 | 629.00 | 626.50 | 629.00 | 50 | 31 359 |
| 23.04.2026 | 620.00 | 620.00 | 620.00 | 620.00 | 10 | 6 200 |
| 21.04.2026 | 567.00 | 567.00 | 567.00 | 567.00 | 20 | 11 340 |
| 20.04.2026 | 566.00 | 566.00 | 566.00 | 566.00 | 12 | 6 792 |
| 17.04.2026 | 573.50 | 573.50 | 526.50 | 526.50 | 30 | 16 970 |
| 15.04.2026 | 573.00 | 573.00 | 573.00 | 573.00 | 10 | 5 730 |
| 09.04.2026 | 594.00 | 594.00 | 594.00 | 594.00 | 5 | 2 970 |
| 02.04.2026 | 671.50 | 671.50 | 671.50 | 671.50 | 7 | 4 701 |
| 01.04.2026 | 608.00 | 608.00 | 608.00 | 608.00 | 10 | 6 080 |
| 30.03.2026 | 668.50 | 668.50 | 666.00 | 666.00 | 20 | 13 345 |
| 27.03.2026 | 641.50 | 641.50 | 640.00 | 640.00 | 55 | 35 275 |
| 26.03.2026 | 613.00 | 620.00 | 613.00 | 620.00 | 5 | 3 079 |
| 25.03.2026 | 571.00 | 587.50 | 571.00 | 587.50 | 4 | 2 317 |
| 24.03.2026 | 601.50 | 601.50 | 601.50 | 601.50 | 5 | 3 008 |
| 23.03.2026 | 671.00 | 671.00 | 595.50 | 595.50 | 57 | 34 841 |
| 20.03.2026 | 637.50 | 637.50 | 637.50 | 637.50 | 2 | 1 275 |
| 19.03.2026 | 681.50 | 681.50 | 681.50 | 681.50 | 2 | 1 363 |
| 18.03.2026 | 603.50 | 603.50 | 603.50 | 603.50 | 3 | 1 811 |
| 17.03.2026 | 605.00 | 605.00 | 605.00 | 605.00 | 3 | 1 815 |
| 16.03.2026 | 619.50 | 619.50 | 619.50 | 619.50 | 4 | 2 478 |
| 13.03.2026 | 592.50 | 592.50 | 592.50 | 592.50 | 3 | 1 778 |
| 12.03.2026 | 565.50 | 565.50 | 565.50 | 565.50 | 3 | 1 697 |
| 10.03.2026 | 523.50 | 527.00 | 507.50 | 507.50 | 51 | 26 748 |
| 09.03.2026 | 615.00 | 615.00 | 602.00 | 602.00 | 93 | 56 064 |
| 06.03.2026 | 499.00 | 530.50 | 499.00 | 530.50 | 57 | 29 049 |
| 05.03.2026 | 479.00 | 483.00 | 479.00 | 483.00 | 9 | 4 323 |
| 04.03.2026 | 491.00 | 491.00 | 491.00 | 491.00 | 3 | 1 473 |
| 03.03.2026 | 497.50 | 497.50 | 492.00 | 492.00 | 8 | 3 964 |
| 02.03.2026 | 460.50 | 460.50 | 453.50 | 453.50 | 19 | 8 697 |
| 19.02.2026 | 403.50 | 403.50 | 403.50 | 403.50 | 6 | 2 421 |
| 12.02.2026 | 384.50 | 384.50 | 384.50 | 384.50 | 3 | 1 154 |
Biznesradar bez reklam? Sprawdź BR Plus
