Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD
15.16+2.00(+15.20%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.12.2020 | 8.56 | 8.80 | 8.56 | 8.80 | 3 670 | 31 759 |
| 21.12.2020 | 9.53 | 9.74 | 8.63 | 8.93 | 1 330 | 11 932 |
| 18.12.2020 | 8.81 | 9.25 | 8.71 | 9.00 | 2 145 | 19 177 |
| 17.12.2020 | 8.65 | 9.48 | 8.53 | 9.20 | 12 441 | 110 463 |
| 16.12.2020 | 8.02 | 8.23 | 7.67 | 7.78 | 4 327 | 34 025 |
| 15.12.2020 | 7.48 | 7.70 | 7.36 | 7.59 | 3 544 | 26 233 |
| 14.12.2020 | 6.78 | 7.17 | 6.52 | 6.78 | 2 301 | 15 373 |
| 11.12.2020 | 7.10 | 7.59 | 6.79 | 7.59 | 7 834 | 56 107 |
| 10.12.2020 | 7.16 | 7.54 | 7.01 | 7.32 | 6 648 | 48 655 |
| 09.12.2020 | 8.35 | 8.49 | 7.38 | 7.38 | 4 996 | 40 954 |
| 08.12.2020 | 8.61 | 8.80 | 8.39 | 8.67 | 2 025 | 17 418 |
| 07.12.2020 | 6.99 | 8.54 | 6.99 | 8.48 | 7 263 | 54 995 |
| 04.12.2020 | 7.56 | 7.80 | 7.40 | 7.80 | 3 623 | 27 226 |
| 03.12.2020 | 7.65 | 7.66 | 7.31 | 7.31 | 5 973 | 44 972 |
| 02.12.2020 | 6.63 | 7.36 | 6.63 | 6.77 | 30 610 | 212 666 |
| 01.12.2020 | 5.95 | 6.65 | 5.93 | 6.42 | 22 284 | 141 485 |
| 30.11.2020 | 5.50 | 5.50 | 5.16 | 5.40 | 11 159 | 59 993 |
| 27.11.2020 | 6.73 | 6.76 | 5.40 | 5.70 | 3 133 | 18 253 |
| 26.11.2020 | 6.81 | 6.93 | 6.81 | 6.93 | 3 270 | 22 471 |
| 25.11.2020 | 6.87 | 6.90 | 6.65 | 6.82 | 5 288 | 35 929 |
| 24.11.2020 | 7.60 | 7.61 | 6.35 | 6.36 | 12 626 | 91 340 |
| 23.11.2020 | 9.95 | 9.95 | 7.92 | 8.00 | 1 200 | 11 117 |
| 20.11.2020 | 9.35 | 9.50 | 9.35 | 9.50 | 400 | 3 795 |
| 19.11.2020 | 9.44 | 9.44 | 8.97 | 9.40 | 2 859 | 26 091 |
| 18.11.2020 | 10.00 | 10.00 | 9.52 | 9.81 | 124 | 1 211 |
| 16.11.2020 | 11.12 | 11.20 | 9.79 | 10.92 | 2 244 | 24 165 |
| 13.11.2020 | 10.34 | 11.02 | 10.34 | 11.02 | 2 835 | 31 038 |
| 12.11.2020 | 9.95 | 10.44 | 9.95 | 10.44 | 731 | 7 351 |
| 10.11.2020 | 10.94 | 11.00 | 10.00 | 10.80 | 7 313 | 78 581 |
| 09.11.2020 | 18.98 | 19.06 | 13.56 | 14.02 | 2 150 | 34 666 |
| 06.11.2020 | 18.50 | 18.78 | 18.04 | 18.04 | 3 049 | 56 711 |
| 05.11.2020 | 15.92 | 18.10 | 15.92 | 18.10 | 945 | 15 760 |
| 04.11.2020 | 14.66 | 15.64 | 13.98 | 15.64 | 865 | 12 607 |
| 03.11.2020 | 15.04 | 15.60 | 15.04 | 15.60 | 3 053 | 46 987 |
| 30.10.2020 | 13.40 | 14.30 | 13.26 | 13.96 | 936 | 13 021 |
| 29.10.2020 | 13.28 | 13.28 | 13.00 | 13.00 | 1 510 | 19 895 |
| 28.10.2020 | 15.88 | 15.88 | 12.98 | 13.70 | 3 794 | 53 081 |
| 26.10.2020 | 15.50 | 15.50 | 15.50 | 15.50 | 10 | 155 |
| 23.10.2020 | 16.46 | 16.58 | 15.06 | 15.06 | 345 | 5 409 |
| 22.10.2020 | 17.02 | 17.02 | 16.00 | 16.00 | 644 | 10 712 |
| 21.10.2020 | 17.14 | 18.00 | 17.14 | 18.00 | 89 | 1 556 |
| 20.10.2020 | 16.00 | 16.22 | 16.00 | 16.22 | 337 | 5 465 |
| 19.10.2020 | 16.86 | 17.26 | 16.30 | 16.30 | 169 | 2 860 |
| 16.10.2020 | 16.58 | 16.80 | 16.18 | 16.60 | 2 765 | 45 687 |
| 15.10.2020 | 16.02 | 16.02 | 15.02 | 15.02 | 1 885 | 29 717 |
| 14.10.2020 | 15.14 | 15.14 | 15.14 | 15.14 | 220 | 3 331 |
| 13.10.2020 | 17.12 | 17.90 | 14.80 | 14.86 | 2 351 | 40 037 |
| 12.10.2020 | 18.34 | 18.34 | 18.26 | 18.30 | 1 138 | 20 833 |
| 09.10.2020 | 17.00 | 18.22 | 17.00 | 18.20 | 2 939 | 51 936 |
| 08.10.2020 | 15.00 | 15.00 | 15.00 | 15.00 | 7 | 105 |
Biznesradar bez reklam? Sprawdź BR Plus
