Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD2
4.74-0.24(-4.82%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 4.93 | 4.93 | 4.72 | 4.74 | 4 258 | 20 546 |
30.04.2024 | 5.14 | 5.19 | 5.00 | 5.00 | 3 272 | 16 778 |
26.04.2024 | 6.09 | 6.09 | 6.09 | 6.09 | 20 | 122 |
25.04.2024 | 5.68 | 5.68 | 5.68 | 5.68 | 1 000 | 5 680 |
22.04.2024 | 6.24 | 6.53 | 5.98 | 6.19 | 5 269 | 32 413 |
19.04.2024 | 7.51 | 7.51 | 7.51 | 7.51 | 1 400 | 10 514 |
17.04.2024 | 7.52 | 8.00 | 7.52 | 7.90 | 980 | 7 559 |
16.04.2024 | 7.41 | 7.54 | 7.25 | 7.35 | 4 700 | 34 700 |
15.04.2024 | 7.12 | 7.18 | 6.26 | 6.80 | 8 300 | 54 884 |
12.04.2024 | 8.44 | 8.56 | 8.44 | 8.56 | 5 000 | 42 476 |
05.04.2024 | 5.20 | 5.62 | 5.07 | 5.62 | 10 128 | 54 183 |
04.04.2024 | 5.30 | 5.30 | 5.04 | 5.04 | 4 000 | 20 680 |
03.04.2024 | 5.02 | 5.02 | 5.02 | 5.02 | 411 | 2 063 |
02.04.2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5 | 25 |
26.03.2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3 000 | 10 620 |
14.03.2024 | 3.05 | 3.05 | 3.05 | 3.05 | 4 000 | 12 200 |
13.03.2024 | 3.40 | 3.40 | 3.40 | 3.40 | 1 105 | 3 757 |
12.03.2024 | 3.12 | 3.12 | 3.12 | 3.12 | 4 000 | 12 480 |
26.02.2024 | 1.79 | 1.79 | 1.79 | 1.79 | 4 | 7 |
23.02.2024 | 1.81 | 1.81 | 1.80 | 1.81 | 12 000 | 21 690 |
20.02.2024 | 1.84 | 1.92 | 1.84 | 1.92 | 3 | 6 |
19.02.2024 | 1.78 | 1.83 | 1.75 | 1.75 | 9 901 | 17 477 |
15.02.2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1 400 | 2 324 |
13.02.2024 | 1.72 | 1.72 | 1.72 | 1.72 | 6 000 | 10 320 |
07.02.2024 | 1.96 | 1.96 | 1.96 | 1.96 | 749 | 1 468 |
12.01.2024 | 2.31 | 2.37 | 2.31 | 2.37 | 799 | 1 869 |
11.01.2024 | 2.11 | 2.11 | 2.11 | 2.11 | 3 305 | 6 974 |
08.01.2024 | 2.12 | 2.13 | 2.02 | 2.02 | 2 000 | 4 093 |
05.01.2024 | 2.47 | 2.47 | 2.47 | 2.47 | 200 | 494 |
04.01.2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2 000 | 4 500 |
03.01.2024 | 2.28 | 2.28 | 2.19 | 2.20 | 3 675 | 8 225 |
02.01.2024 | 2.73 | 2.73 | 2.57 | 2.62 | 16 300 | 42 874 |
22.12.2023 | 2.46 | 2.63 | 2.46 | 2.60 | 890 | 2 204 |
19.12.2023 | 2.40 | 2.40 | 2.40 | 2.40 | 15 | 36 |
15.12.2023 | 2.41 | 2.41 | 2.41 | 2.41 | 20 | 48 |
14.12.2023 | 2.31 | 2.34 | 2.31 | 2.34 | 150 | 348 |
13.12.2023 | 1.84 | 1.84 | 1.84 | 1.84 | 2 800 | 5 152 |
12.12.2023 | 1.90 | 1.90 | 1.90 | 1.90 | 1 000 | 1 900 |
11.12.2023 | 2.02 | 2.02 | 1.96 | 1.96 | 2 000 | 3 968 |
08.12.2023 | 2.28 | 2.28 | 2.28 | 2.28 | 1 000 | 2 280 |
06.12.2023 | 2.47 | 2.47 | 2.47 | 2.47 | 600 | 1 482 |
04.12.2023 | 2.98 | 3.13 | 2.38 | 2.38 | 7 405 | 21 072 |
01.12.2023 | 2.72 | 2.72 | 2.72 | 2.72 | 5 | 14 |
29.11.2023 | 2.70 | 2.72 | 2.68 | 2.72 | 75 | 202 |
28.11.2023 | 2.39 | 2.49 | 2.39 | 2.49 | 8 550 | 20 510 |
27.11.2023 | 2.37 | 2.37 | 2.37 | 2.37 | 50 | 119 |
24.11.2023 | 2.25 | 2.25 | 2.23 | 2.23 | 20 | 45 |
21.11.2023 | 2.19 | 2.25 | 2.19 | 2.25 | 200 | 443 |
16.11.2023 | 2.01 | 2.13 | 2.01 | 2.13 | 190 | 394 |
14.11.2023 | 1.87 | 1.99 | 1.87 | 1.97 | 340 | 652 |
Biznesradar bez reklam? Sprawdź BR Plus