Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GOLD
86.30-0.40(-0.46%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 86.00 | 86.30 | 86.00 | 86.30 | 18 | 1 549 |
16.04.2024 | 84.20 | 84.20 | 84.20 | 84.20 | 5 | 421 |
15.04.2024 | 80.60 | 81.20 | 80.60 | 81.20 | 102 | 8 281 |
12.04.2024 | 84.50 | 86.00 | 84.50 | 86.00 | 5 494 | 468 058 |
09.04.2024 | 78.40 | 80.20 | 78.40 | 80.10 | 653 | 51 783 |
08.04.2024 | 77.90 | 78.30 | 77.90 | 78.30 | 1 066 | 83 441 |
05.04.2024 | 73.20 | 76.50 | 73.20 | 76.40 | 9 000 | 673 950 |
04.04.2024 | 74.10 | 74.40 | 73.40 | 73.50 | 8 500 | 629 400 |
03.04.2024 | 73.20 | 73.20 | 72.40 | 73.10 | 5 500 | 401 750 |
02.04.2024 | 71.20 | 73.00 | 71.20 | 73.00 | 12 100 | 866 853 |
26.03.2024 | 65.70 | 65.70 | 65.70 | 65.70 | 5 | 329 |
25.03.2024 | 63.90 | 63.90 | 63.90 | 63.90 | 10 | 639 |
21.03.2024 | 66.10 | 66.10 | 66.10 | 66.10 | 200 | 13 220 |
20.03.2024 | 63.00 | 63.00 | 63.00 | 63.00 | 50 | 3 150 |
19.03.2024 | 62.50 | 62.50 | 62.50 | 62.50 | 10 | 625 |
15.03.2024 | 63.70 | 63.70 | 63.70 | 63.70 | 50 | 3 185 |
13.03.2024 | 62.30 | 62.30 | 62.20 | 62.20 | 105 | 6 536 |
12.03.2024 | 62.40 | 62.40 | 62.40 | 62.40 | 34 | 2 122 |
11.03.2024 | 64.10 | 64.10 | 64.10 | 64.10 | 25 | 1 603 |
07.03.2024 | 61.80 | 61.80 | 61.80 | 61.80 | 100 | 6 180 |
29.02.2024 | 52.70 | 54.20 | 52.70 | 54.10 | 1 680 | 89 978 |
20.02.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 14 | 742 |
16.02.2024 | 52.20 | 52.20 | 52.20 | 52.20 | 170 | 8 874 |
15.02.2024 | 51.30 | 51.70 | 51.30 | 51.70 | 1 850 | 95 150 |
13.02.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 70 | 3 710 |
17.01.2024 | 52.90 | 52.90 | 52.90 | 52.90 | 5 | 265 |
04.01.2024 | 55.30 | 55.30 | 55.30 | 55.30 | 162 | 8 959 |
04.12.2023 | 58.40 | 58.40 | 58.40 | 58.40 | 41 | 2 394 |
20.10.2023 | 55.70 | 55.70 | 55.70 | 55.70 | 45 | 2 507 |
19.10.2023 | 54.90 | 54.90 | 54.90 | 54.90 | 265 | 14 549 |
17.10.2023 | 53.00 | 53.00 | 53.00 | 53.00 | 28 | 1 484 |
09.10.2023 | 49.00 | 49.00 | 49.00 | 49.00 | 300 | 14 700 |
26.09.2023 | 52.10 | 52.10 | 51.70 | 51.70 | 13 | 676 |
01.09.2023 | 52.30 | 52.30 | 52.30 | 52.30 | 2 | 105 |
17.08.2023 | 51.30 | 51.30 | 51.30 | 51.30 | 66 | 3 386 |
10.08.2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54 | 2 916 |
06.07.2023 | 54.70 | 54.70 | 54.70 | 54.70 | 130 | 7 111 |
19.06.2023 | 58.00 | 58.00 | 58.00 | 58.00 | 1 000 | 58 000 |
25.05.2023 | 55.60 | 55.60 | 55.60 | 55.60 | 20 | 1 112 |
24.05.2023 | 58.00 | 58.00 | 58.00 | 58.00 | 180 | 10 440 |
16.05.2023 | 61.50 | 61.50 | 61.50 | 61.50 | 151 | 9 287 |
02.05.2023 | 60.10 | 62.50 | 60.10 | 62.50 | 60 | 3 629 |
21.04.2023 | 61.60 | 61.60 | 60.90 | 61.00 | 960 | 58 506 |
19.04.2023 | 61.70 | 61.70 | 61.70 | 61.70 | 100 | 6 170 |
14.04.2023 | 66.30 | 66.40 | 63.40 | 63.40 | 1 205 | 79 380 |
13.04.2023 | 66.70 | 66.80 | 66.70 | 66.80 | 600 | 40 030 |
05.04.2023 | 66.40 | 66.40 | 66.40 | 66.40 | 50 | 3 320 |
04.04.2023 | 65.80 | 65.80 | 65.80 | 65.80 | 75 | 4 935 |
03.04.2023 | 61.50 | 61.50 | 61.50 | 61.50 | 1 | 62 |
30.03.2023 | 62.00 | 62.00 | 62.00 | 62.00 | 40 | 2 480 |
Biznesradar bez reklam? Sprawdź BR Plus