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 |
|---|---|---|---|---|---|---|
| 06.10.2020 | 16.76 | 18.06 | 16.76 | 17.30 | 1 937 | 33 976 |
| 05.10.2020 | 16.72 | 17.10 | 16.72 | 17.04 | 1 220 | 20 670 |
| 02.10.2020 | 17.00 | 17.00 | 16.80 | 16.80 | 1 836 | 30 891 |
| 01.10.2020 | 16.30 | 16.40 | 16.26 | 16.40 | 1 325 | 21 568 |
| 30.09.2020 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | 1 600 |
| 29.09.2020 | 15.36 | 15.90 | 15.00 | 15.90 | 3 904 | 60 667 |
| 28.09.2020 | 13.64 | 13.94 | 12.90 | 13.94 | 1 905 | 25 574 |
| 25.09.2020 | 14.54 | 14.72 | 13.22 | 13.58 | 2 469 | 35 072 |
| 24.09.2020 | 13.20 | 13.82 | 12.74 | 13.32 | 6 282 | 83 831 |
| 23.09.2020 | 15.18 | 15.86 | 13.98 | 14.00 | 11 211 | 166 602 |
| 22.09.2020 | 16.54 | 18.48 | 16.54 | 18.14 | 752 | 13 355 |
| 21.09.2020 | 23.15 | 23.15 | 14.70 | 15.94 | 16 815 | 286 230 |
| 18.09.2020 | 22.75 | 22.75 | 22.75 | 22.75 | 9 | 205 |
| 17.09.2020 | 22.00 | 22.10 | 21.00 | 22.10 | 3 301 | 72 471 |
| 16.09.2020 | 24.90 | 25.50 | 24.75 | 25.50 | 2 301 | 57 796 |
| 15.09.2020 | 24.85 | 25.40 | 23.00 | 23.00 | 3 252 | 80 736 |
| 14.09.2020 | 22.50 | 24.00 | 22.00 | 24.00 | 709 | 16 121 |
| 11.09.2020 | 22.35 | 22.35 | 22.35 | 22.35 | 5 | 112 |
| 10.09.2020 | 23.30 | 24.05 | 23.30 | 24.05 | 149 | 3 514 |
| 09.09.2020 | 21.65 | 22.40 | 21.65 | 22.40 | 1 170 | 25 392 |
| 08.09.2020 | 21.00 | 21.00 | 18.50 | 19.86 | 5 703 | 107 676 |
| 04.09.2020 | 21.35 | 21.90 | 19.20 | 20.15 | 2 223 | 46 062 |
| 03.09.2020 | 20.35 | 22.10 | 20.35 | 21.70 | 2 814 | 59 323 |
| 02.09.2020 | 24.75 | 25.15 | 21.75 | 21.75 | 3 260 | 76 984 |
| 01.09.2020 | 27.85 | 28.15 | 25.80 | 25.80 | 860 | 23 113 |
| 31.08.2020 | 24.00 | 25.70 | 24.00 | 25.70 | 1 220 | 29 544 |
| 28.08.2020 | 23.10 | 24.65 | 23.10 | 24.65 | 3 019 | 72 648 |
| 27.08.2020 | 22.80 | 26.65 | 19.08 | 19.90 | 5 287 | 115 509 |
| 26.08.2020 | 19.98 | 22.50 | 18.84 | 22.50 | 4 380 | 87 596 |
| 25.08.2020 | 22.20 | 22.20 | 19.96 | 20.75 | 6 804 | 144 362 |
| 24.08.2020 | 23.45 | 25.00 | 22.50 | 22.90 | 4 199 | 98 377 |
| 21.08.2020 | 23.30 | 23.30 | 20.00 | 21.50 | 7 793 | 167 220 |
| 20.08.2020 | 23.45 | 23.60 | 21.00 | 21.70 | 9 453 | 212 522 |
| 19.08.2020 | 29.40 | 30.70 | 29.20 | 30.25 | 1 530 | 46 519 |
| 18.08.2020 | 32.20 | 33.50 | 32.05 | 32.70 | 3 424 | 112 491 |
| 17.08.2020 | 26.35 | 30.00 | 25.50 | 30.00 | 9 614 | 256 838 |
| 14.08.2020 | 24.95 | 26.10 | 24.75 | 24.75 | 1 081 | 27 493 |
| 13.08.2020 | 23.75 | 25.45 | 22.30 | 25.15 | 5 173 | 123 709 |
| 12.08.2020 | 23.10 | 25.70 | 22.30 | 24.75 | 12 428 | 296 822 |
| 11.08.2020 | 39.40 | 40.00 | 25.45 | 27.95 | 11 881 | 388 216 |
| 10.08.2020 | 45.95 | 46.50 | 45.00 | 45.00 | 1 852 | 84 297 |
| 07.08.2020 | 53.70 | 54.60 | 44.55 | 44.55 | 3 215 | 163 886 |
| 06.08.2020 | 51.50 | 55.20 | 50.70 | 55.20 | 3 005 | 155 778 |
| 05.08.2020 | 47.45 | 51.90 | 47.45 | 51.90 | 404 | 19 830 |
| 04.08.2020 | 37.15 | 40.50 | 37.15 | 40.35 | 652 | 26 115 |
| 03.08.2020 | 37.00 | 37.00 | 37.00 | 37.00 | 33 | 1 221 |
| 31.07.2020 | 37.00 | 38.25 | 34.55 | 36.35 | 3 982 | 147 616 |
| 30.07.2020 | 33.45 | 34.90 | 32.00 | 32.05 | 2 470 | 82 123 |
| 29.07.2020 | 34.95 | 34.95 | 34.15 | 34.20 | 886 | 30 354 |
| 28.07.2020 | 32.30 | 32.30 | 31.85 | 31.85 | 251 | 8 017 |
Biznesradar bez reklam? Sprawdź BR Plus
