Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD
6.42-1.13(-14.97%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.03.2020 | 6.52 | 8.89 | 6.34 | 8.80 | 46 805 | 357 418 |
| 20.03.2020 | 7.38 | 7.38 | 6.45 | 6.53 | 14 939 | 106 142 |
| 19.03.2020 | 6.10 | 6.42 | 5.52 | 6.13 | 21 358 | 126 052 |
| 18.03.2020 | 7.00 | 7.96 | 6.25 | 6.43 | 25 810 | 172 611 |
| 17.03.2020 | 6.13 | 9.18 | 5.58 | 8.65 | 64 949 | 495 079 |
| 16.03.2020 | 8.36 | 8.79 | 4.44 | 7.10 | 14 852 | 97 540 |
| 13.03.2020 | 13.50 | 14.63 | 12.00 | 12.00 | 8 443 | 117 297 |
| 12.03.2020 | 20.93 | 20.93 | 12.00 | 12.00 | 8 864 | 146 530 |
| 11.03.2020 | 23.47 | 24.55 | 21.89 | 21.89 | 2 643 | 60 354 |
| 10.03.2020 | 23.33 | 23.86 | 22.29 | 22.55 | 280 | 6 406 |
| 09.03.2020 | 26.05 | 26.05 | 23.85 | 25.59 | 3 019 | 74 570 |
| 06.03.2020 | 25.50 | 27.07 | 24.62 | 25.50 | 5 917 | 155 972 |
| 05.03.2020 | 20.42 | 23.20 | 20.42 | 23.20 | 1 022 | 21 830 |
| 04.03.2020 | 20.20 | 21.90 | 20.20 | 20.95 | 420 | 8 859 |
| 03.03.2020 | 16.88 | 19.55 | 16.83 | 19.53 | 840 | 14 570 |
| 02.03.2020 | 17.24 | 18.02 | 16.56 | 16.61 | 2 909 | 49 860 |
| 28.02.2020 | 23.96 | 26.13 | 16.61 | 16.61 | 6 675 | 149 063 |
| 27.02.2020 | 27.70 | 29.00 | 26.75 | 28.28 | 6 937 | 196 046 |
| 26.02.2020 | 27.34 | 28.89 | 24.18 | 25.45 | 4 179 | 111 226 |
| 25.02.2020 | 26.34 | 29.62 | 26.16 | 28.95 | 3 063 | 86 089 |
| 24.02.2020 | 33.33 | 35.42 | 32.01 | 32.61 | 7 120 | 239 790 |
| 21.02.2020 | 26.85 | 28.15 | 26.21 | 28.15 | 1 840 | 49 588 |
| 20.02.2020 | 22.28 | 24.70 | 22.28 | 24.09 | 3 152 | 74 185 |
| 19.02.2020 | 22.73 | 22.73 | 21.61 | 21.61 | 1 466 | 32 540 |
| 18.02.2020 | 20.07 | 21.42 | 19.82 | 21.42 | 4 195 | 84 419 |
| 17.02.2020 | 18.60 | 19.09 | 18.60 | 19.09 | 125 | 2 337 |
| 14.02.2020 | 18.66 | 18.66 | 18.66 | 18.66 | 155 | 2 892 |
| 13.02.2020 | 18.34 | 18.34 | 18.22 | 18.33 | 150 | 2 745 |
| 12.02.2020 | 16.83 | 16.89 | 16.83 | 16.89 | 477 | 8 039 |
| 11.02.2020 | 17.21 | 18.00 | 17.21 | 18.00 | 400 | 7 121 |
| 10.02.2020 | 18.44 | 18.44 | 18.44 | 18.44 | 33 | 609 |
| 07.02.2020 | 17.41 | 17.60 | 17.41 | 17.60 | 637 | 11 113 |
| 06.02.2020 | 17.02 | 17.34 | 17.02 | 17.34 | 535 | 9 271 |
| 05.02.2020 | 15.32 | 16.46 | 15.28 | 16.46 | 265 | 4 196 |
| 04.02.2020 | 17.91 | 17.91 | 15.87 | 15.87 | 1 680 | 28 014 |
| 03.02.2020 | 19.30 | 19.30 | 18.56 | 18.63 | 310 | 5 819 |
| 31.01.2020 | 19.83 | 19.83 | 19.51 | 19.51 | 265 | 5 175 |
| 30.01.2020 | 19.47 | 19.62 | 18.74 | 19.47 | 2 081 | 40 452 |
| 29.01.2020 | 18.05 | 18.47 | 18.05 | 18.47 | 325 | 5 960 |
| 28.01.2020 | 19.52 | 19.52 | 18.19 | 18.32 | 1 926 | 36 349 |
| 27.01.2020 | 19.30 | 20.12 | 18.75 | 20.09 | 2 323 | 45 790 |
| 24.01.2020 | 17.33 | 17.47 | 17.33 | 17.47 | 494 | 8 582 |
| 22.01.2020 | 16.19 | 16.73 | 16.19 | 16.67 | 737 | 12 256 |
| 21.01.2020 | 16.79 | 16.79 | 16.69 | 16.69 | 66 | 1 105 |
| 20.01.2020 | 16.84 | 16.84 | 16.84 | 16.84 | 48 | 808 |
| 17.01.2020 | 16.26 | 16.78 | 16.26 | 16.65 | 803 | 13 392 |
| 16.01.2020 | 16.38 | 16.38 | 16.25 | 16.25 | 127 | 2 072 |
| 15.01.2020 | 16.38 | 16.38 | 16.21 | 16.21 | 68 | 1 105 |
| 14.01.2020 | 15.31 | 15.31 | 15.31 | 15.31 | 50 | 766 |
| 13.01.2020 | 15.61 | 16.55 | 15.61 | 16.55 | 352 | 5 507 |
Biznesradar bez reklam? Sprawdź BR Plus
