Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD
4.00+0.50(+14.29%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.04.2024 | 1.53 | 1.66 | 1.52 | 1.61 | 9 027 | 14 000 |
| 16.04.2024 | 1.50 | 1.54 | 1.50 | 1.50 | 32 075 | 48 794 |
| 15.04.2024 | 1.39 | 1.43 | 1.24 | 1.28 | 22 900 | 31 274 |
| 12.04.2024 | 1.59 | 1.69 | 1.59 | 1.69 | 144 475 | 236 731 |
| 11.04.2024 | 1.24 | 1.34 | 1.24 | 1.31 | 84 915 | 108 325 |
| 10.04.2024 | 1.35 | 1.39 | 1.21 | 1.36 | 14 475 | 18 558 |
| 09.04.2024 | 1.30 | 1.43 | 1.30 | 1.43 | 5 163 | 6 855 |
| 08.04.2024 | 1.29 | 1.33 | 1.19 | 1.19 | 25 826 | 32 507 |
| 05.04.2024 | 1.04 | 1.20 | 1.04 | 1.20 | 25 467 | 29 480 |
| 04.04.2024 | 1.07 | 1.10 | 1.07 | 1.10 | 101 950 | 109 147 |
| 03.04.2024 | 0.98 | 1.05 | 0.98 | 1.05 | 15 650 | 15 346 |
| 02.04.2024 | 0.92 | 1.01 | 0.91 | 1.01 | 8 150 | 7 459 |
| 28.03.2024 | 0.75 | 0.80 | 0.73 | 0.80 | 5 705 | 4 357 |
| 27.03.2024 | 0.70 | 0.75 | 0.70 | 0.73 | 26 475 | 18 595 |
| 26.03.2024 | 0.66 | 0.75 | 0.66 | 0.67 | 6 680 | 4 484 |
| 25.03.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 10 300 | 7 004 |
| 22.03.2024 | 0.68 | 0.69 | 0.66 | 0.69 | 5 100 | 3 409 |
| 21.03.2024 | 0.74 | 0.79 | 0.74 | 0.74 | 58 900 | 43 703 |
| 18.03.2024 | 0.66 | 0.66 | 0.66 | 0.66 | 100 | 66 |
| 15.03.2024 | 0.66 | 0.66 | 0.66 | 0.66 | 2 250 | 1 485 |
| 13.03.2024 | 0.70 | 0.70 | 0.70 | 0.70 | 21 200 | 14 840 |
| 12.03.2024 | 0.68 | 0.68 | 0.67 | 0.67 | 1 300 | 878 |
| 08.03.2024 | 0.70 | 0.70 | 0.67 | 0.70 | 30 705 | 20 743 |
| 07.03.2024 | 0.67 | 0.67 | 0.67 | 0.67 | 100 | 67 |
| 06.03.2024 | 0.60 | 0.60 | 0.60 | 0.60 | 2 000 | 1 200 |
| 05.03.2024 | 0.58 | 0.59 | 0.54 | 0.59 | 4 628 | 2 630 |
| 04.03.2024 | 0.45 | 0.53 | 0.45 | 0.53 | 10 100 | 4 703 |
| 29.02.2024 | 0.42 | 0.42 | 0.42 | 0.42 | 100 | 42 |
| 26.02.2024 | 0.40 | 0.40 | 0.40 | 0.40 | 100 | 40 |
| 23.02.2024 | 0.38 | 0.38 | 0.38 | 0.38 | 800 | 304 |
| 20.02.2024 | 0.39 | 0.39 | 0.39 | 0.39 | 800 | 312 |
| 15.02.2024 | 0.35 | 0.35 | 0.35 | 0.35 | 486 | 170 |
| 14.02.2024 | 0.34 | 0.34 | 0.34 | 0.34 | 5 000 | 1 700 |
| 09.02.2024 | 0.42 | 0.42 | 0.42 | 0.42 | 1 900 | 798 |
| 06.02.2024 | 0.37 | 0.37 | 0.37 | 0.37 | 300 | 111 |
| 31.01.2024 | 0.40 | 0.47 | 0.40 | 0.47 | 23 966 | 9 621 |
| 29.01.2024 | 0.44 | 0.44 | 0.44 | 0.44 | 400 | 176 |
| 26.01.2024 | 0.41 | 0.41 | 0.41 | 0.41 | 1 500 | 615 |
| 25.01.2024 | 0.40 | 0.40 | 0.40 | 0.40 | 500 | 200 |
| 24.01.2024 | 0.43 | 0.43 | 0.40 | 0.40 | 18 456 | 7 412 |
| 19.01.2024 | 0.39 | 0.43 | 0.39 | 0.43 | 4 000 | 1 600 |
| 18.01.2024 | 0.40 | 0.40 | 0.40 | 0.40 | 10 000 | 4 000 |
| 17.01.2024 | 0.43 | 0.43 | 0.42 | 0.42 | 8 000 | 3 400 |
| 12.01.2024 | 0.46 | 0.49 | 0.46 | 0.49 | 1 764 | 812 |
| 11.01.2024 | 0.45 | 0.45 | 0.45 | 0.45 | 1 | 0 |
| 09.01.2024 | 0.42 | 0.45 | 0.42 | 0.45 | 1 001 | 420 |
| 08.01.2024 | 0.43 | 0.44 | 0.42 | 0.44 | 10 004 | 4 242 |
| 04.01.2024 | 0.49 | 0.49 | 0.49 | 0.49 | 2 000 | 980 |
| 02.01.2024 | 0.56 | 0.56 | 0.56 | 0.56 | 883 | 494 |
| 29.12.2023 | 0.53 | 0.53 | 0.51 | 0.51 | 1 500 | 766 |
Biznesradar bez reklam? Sprawdź BR Plus
