Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3OIL
0.020.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.01.2024 | 0.02 | 0.02 | 0.02 | 0.02 | 500 | 10 |
22.12.2023 | 0.03 | 0.03 | 0.03 | 0.03 | 3 | 0 |
18.10.2023 | 0.03 | 0.03 | 0.03 | 0.03 | 34 | 1 |
14.09.2023 | 0.03 | 0.03 | 0.03 | 0.03 | 27 | 1 |
16.08.2023 | 0.03 | 0.03 | 0.03 | 0.03 | 41 | 1 |
04.08.2023 | 0.03 | 0.03 | 0.03 | 0.03 | 83 | 2 |
06.06.2023 | 0.05 | 0.05 | 0.05 | 0.05 | 14 | 1 |
02.06.2023 | 0.05 | 0.05 | 0.05 | 0.05 | 190 | 10 |
06.06.2022 | 0.06 | 0.06 | 0.06 | 0.06 | 10 | 1 |
18.02.2022 | 0.10 | 0.10 | 0.10 | 0.10 | 81 | 8 |
17.12.2021 | 0.14 | 0.14 | 0.14 | 0.14 | 35 | 5 |
26.11.2021 | 0.14 | 0.14 | 0.14 | 0.14 | 65 | 9 |
05.10.2021 | 0.13 | 0.13 | 0.13 | 0.13 | 33 | 4 |
20.08.2021 | 0.23 | 0.23 | 0.23 | 0.23 | 60 | 14 |
29.12.2020 | 0.73 | 0.73 | 0.73 | 0.73 | 1 200 | 876 |
14.12.2020 | 0.76 | 0.76 | 0.76 | 0.76 | 20 | 15 |
03.11.2020 | 1.70 | 1.70 | 1.70 | 1.70 | 100 | 170 |
02.11.2020 | 2.23 | 2.23 | 2.23 | 2.23 | 840 | 1 873 |
20.10.2020 | 1.49 | 1.49 | 1.49 | 1.49 | 9 | 13 |
28.07.2020 | 1.40 | 1.41 | 1.40 | 1.41 | 54 | 76 |
09.06.2020 | 1.99 | 1.99 | 1.99 | 1.99 | 1 | 2 |
08.06.2020 | 2.00 | 2.00 | 2.00 | 2.00 | 971 | 1 942 |
18.05.2020 | 3.64 | 3.64 | 3.64 | 3.64 | 15 | 55 |
06.05.2020 | 6.20 | 6.20 | 6.02 | 6.02 | 540 | 3 341 |
05.05.2020 | 6.72 | 6.88 | 6.72 | 6.88 | 900 | 6 131 |
04.05.2020 | 10.05 | 10.05 | 10.05 | 10.05 | 1 369 | 13 758 |
30.04.2020 | 11.52 | 11.52 | 11.47 | 11.47 | 11 | 126 |
29.04.2020 | 17.00 | 17.00 | 17.00 | 17.00 | 65 | 1 105 |
28.04.2020 | 18.88 | 19.27 | 15.85 | 16.00 | 4 983 | 88 269 |
27.04.2020 | 16.14 | 17.50 | 16.14 | 17.29 | 238 | 4 103 |
24.04.2020 | 13.82 | 15.10 | 13.82 | 15.00 | 949 | 13 409 |
23.04.2020 | 14.00 | 14.00 | 11.42 | 11.42 | 12 699 | 151 567 |
22.04.2020 | 26.20 | 26.20 | 14.48 | 14.48 | 1 770 | 30 817 |
21.04.2020 | 13.02 | 19.40 | 12.94 | 17.63 | 23 496 | 391 171 |
20.04.2020 | 9.11 | 10.20 | 9.11 | 9.82 | 14 137 | 136 247 |
17.04.2020 | 8.81 | 8.93 | 7.90 | 8.42 | 13 341 | 112 573 |
16.04.2020 | 8.89 | 9.01 | 7.74 | 8.66 | 10 334 | 86 589 |
15.04.2020 | 7.69 | 9.00 | 7.62 | 8.99 | 21 400 | 176 711 |
14.04.2020 | 5.96 | 6.70 | 5.90 | 6.70 | 53 786 | 333 728 |
09.04.2020 | 5.11 | 5.74 | 3.79 | 4.40 | 30 207 | 139 458 |
08.04.2020 | 5.94 | 6.15 | 5.80 | 6.10 | 48 161 | 292 418 |
07.04.2020 | 5.14 | 5.40 | 5.03 | 5.40 | 6 852 | 36 408 |
06.04.2020 | 5.41 | 5.71 | 5.24 | 5.63 | 47 114 | 263 211 |
03.04.2020 | 8.14 | 8.59 | 4.76 | 5.40 | 101 576 | 613 792 |
02.04.2020 | 58.45 | 71.50 | 52.90 | 52.90 | 2 295 | 143 741 |
01.04.2020 | 81.65 | 84.80 | 77.95 | 84.80 | 2 426 | 202 212 |
31.03.2020 | 68.50 | 71.00 | 64.00 | 70.70 | 970 | 66 215 |
30.03.2020 | 70.60 | 75.50 | 70.60 | 75.50 | 2 178 | 157 249 |
27.03.2020 | 56.80 | 64.50 | 56.80 | 64.00 | 1 566 | 98 872 |
26.03.2020 | 56.85 | 56.85 | 50.05 | 52.30 | 878 | 45 708 |
Biznesradar bez reklam? Sprawdź BR Plus