Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD3
17.08+2.02(+13.41%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 17.90 | 18.10 | 17.08 | 17.08 | 2 510 | 44 102 |
09.05.2024 | 13.76 | 15.34 | 13.68 | 15.34 | 3 760 | 51 689 |
08.05.2024 | 14.26 | 14.26 | 13.92 | 13.92 | 755 | 10 765 |
06.05.2024 | 14.96 | 15.62 | 14.96 | 15.62 | 45 | 690 |
29.04.2024 | 16.84 | 16.84 | 16.84 | 16.84 | 5 | 84 |
25.04.2024 | 15.88 | 17.34 | 15.88 | 17.34 | 150 | 2 455 |
23.04.2024 | 15.18 | 15.18 | 15.18 | 15.18 | 120 | 1 822 |
22.04.2024 | 17.70 | 17.70 | 16.86 | 16.86 | 710 | 12 113 |
19.04.2024 | 22.40 | 22.40 | 22.40 | 22.40 | 480 | 10 752 |
18.04.2024 | 20.90 | 21.00 | 20.90 | 21.00 | 20 | 419 |
17.04.2024 | 22.65 | 23.20 | 22.45 | 22.45 | 30 | 679 |
16.04.2024 | 20.75 | 21.40 | 20.30 | 21.20 | 3 849 | 81 688 |
15.04.2024 | 18.90 | 19.02 | 17.46 | 17.46 | 4 160 | 78 463 |
12.04.2024 | 23.05 | 24.05 | 22.00 | 24.05 | 205 | 4 617 |
10.04.2024 | 19.48 | 19.48 | 19.48 | 19.48 | 5 | 97 |
09.04.2024 | 19.32 | 20.10 | 18.80 | 19.18 | 4 123 | 79 097 |
08.04.2024 | 18.04 | 18.32 | 17.42 | 17.42 | 480 | 8 399 |
05.04.2024 | 15.38 | 17.08 | 15.38 | 17.08 | 38 | 594 |
04.04.2024 | 15.54 | 15.54 | 14.40 | 14.98 | 11 663 | 170 794 |
03.04.2024 | 14.62 | 14.62 | 14.10 | 14.56 | 126 | 1 789 |
02.04.2024 | 12.92 | 14.04 | 12.92 | 14.04 | 1 575 | 21 566 |
28.03.2024 | 10.48 | 11.34 | 10.48 | 11.34 | 261 | 2 839 |
27.03.2024 | 9.61 | 10.22 | 9.61 | 10.22 | 510 | 4 920 |
26.03.2024 | 9.65 | 10.22 | 9.37 | 9.37 | 5 692 | 55 097 |
25.03.2024 | 9.52 | 9.65 | 9.52 | 9.65 | 10 | 96 |
21.03.2024 | 10.86 | 10.86 | 9.70 | 9.70 | 5 297 | 55 909 |
20.03.2024 | 8.95 | 8.95 | 8.94 | 8.94 | 355 | 3 174 |
19.03.2024 | 8.64 | 8.64 | 8.64 | 8.64 | 85 | 734 |
18.03.2024 | 8.83 | 9.08 | 8.83 | 9.05 | 185 | 1 676 |
15.03.2024 | 8.77 | 9.11 | 8.77 | 9.11 | 5 050 | 44 306 |
14.03.2024 | 8.78 | 8.83 | 8.78 | 8.83 | 6 000 | 52 880 |
13.03.2024 | 9.34 | 9.63 | 9.34 | 9.63 | 6 040 | 58 154 |
12.03.2024 | 9.45 | 10.08 | 9.45 | 10.08 | 360 | 3 440 |
08.03.2024 | 9.52 | 10.26 | 9.29 | 9.88 | 8 394 | 79 651 |
07.03.2024 | 9.22 | 9.29 | 8.83 | 8.83 | 454 | 4 185 |
06.03.2024 | 8.13 | 8.71 | 8.13 | 8.70 | 476 | 4 051 |
05.03.2024 | 7.80 | 8.35 | 7.71 | 8.35 | 19 004 | 152 918 |
04.03.2024 | 6.70 | 7.21 | 6.70 | 7.21 | 465 | 3 321 |
01.03.2024 | 5.81 | 6.18 | 5.81 | 6.18 | 18 049 | 111 468 |
29.02.2024 | 5.11 | 5.76 | 5.11 | 5.76 | 10 050 | 51 438 |
27.02.2024 | 5.24 | 5.24 | 5.24 | 5.24 | 500 | 2 620 |
26.02.2024 | 5.06 | 5.06 | 5.05 | 5.05 | 12 000 | 60 660 |
23.02.2024 | 5.18 | 5.18 | 5.18 | 5.18 | 29 | 150 |
21.02.2024 | 5.19 | 5.19 | 5.19 | 5.19 | 1 936 | 10 048 |
19.02.2024 | 5.15 | 5.15 | 5.00 | 5.00 | 450 | 2 258 |
16.02.2024 | 4.86 | 4.86 | 4.68 | 4.68 | 320 | 1 552 |
15.02.2024 | 4.60 | 4.77 | 4.60 | 4.77 | 2 636 | 12 245 |
14.02.2024 | 4.33 | 4.33 | 4.33 | 4.33 | 1 495 | 6 473 |
13.02.2024 | 4.98 | 4.98 | 4.77 | 4.88 | 915 | 4 454 |
12.02.2024 | 4.96 | 5.15 | 4.96 | 5.15 | 880 | 4 456 |
Biznesradar bez reklam? Sprawdź BR Plus