Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD2
7.30+0.64(+9.61%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.01.2025 | 7.30 | 7.30 | 7.30 | 7.30 | 425 | 3 103 |
| 13.01.2025 | 6.94 | 6.94 | 6.87 | 6.87 | 5 800 | 40 102 |
| 08.01.2025 | 6.24 | 6.73 | 6.23 | 6.73 | 2 376 | 15 000 |
| 07.01.2025 | 6.29 | 6.30 | 6.29 | 6.30 | 1 850 | 11 637 |
| 02.01.2025 | 6.03 | 6.23 | 6.03 | 6.23 | 3 000 | 18 296 |
| 30.12.2024 | 5.41 | 5.41 | 5.37 | 5.37 | 4 000 | 21 560 |
| 20.12.2024 | 6.05 | 6.05 | 6.05 | 6.05 | 100 | 605 |
| 19.12.2024 | 5.74 | 5.74 | 5.16 | 5.16 | 3 500 | 19 062 |
| 18.12.2024 | 6.43 | 6.43 | 6.43 | 6.43 | 500 | 3 215 |
| 16.12.2024 | 6.94 | 6.94 | 6.94 | 6.94 | 1 000 | 6 940 |
| 02.12.2024 | 6.92 | 6.92 | 6.92 | 6.92 | 130 | 900 |
| 22.11.2024 | 9.12 | 9.12 | 9.12 | 9.12 | 1 | 9 |
| 21.11.2024 | 8.23 | 8.38 | 8.23 | 8.38 | 2 000 | 16 610 |
| 14.11.2024 | 5.70 | 5.72 | 5.70 | 5.72 | 2 000 | 11 420 |
| 12.11.2024 | 7.14 | 7.14 | 7.14 | 7.14 | 250 | 1 785 |
| 08.11.2024 | 9.99 | 9.99 | 9.99 | 9.99 | 1 200 | 11 988 |
| 07.11.2024 | 9.12 | 9.71 | 9.12 | 9.71 | 2 450 | 23 700 |
| 06.11.2024 | 12.00 | 12.00 | 10.44 | 10.70 | 4 690 | 49 534 |
| 31.10.2024 | 13.72 | 13.72 | 13.72 | 13.72 | 500 | 6 860 |
| 28.10.2024 | 12.76 | 12.76 | 12.76 | 12.76 | 100 | 1 276 |
| 21.10.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 250 | 3 085 |
| 07.10.2024 | 9.12 | 9.12 | 9.12 | 9.12 | 19 | 173 |
| 01.10.2024 | 9.36 | 9.36 | 9.36 | 9.36 | 500 | 4 680 |
| 30.09.2024 | 9.31 | 9.31 | 9.31 | 9.31 | 100 | 931 |
| 27.09.2024 | 9.86 | 9.94 | 9.86 | 9.94 | 1 200 | 11 848 |
| 26.09.2024 | 10.20 | 10.76 | 10.20 | 10.76 | 700 | 7 252 |
| 25.09.2024 | 9.53 | 9.53 | 9.53 | 9.53 | 500 | 4 765 |
| 24.09.2024 | 9.23 | 9.23 | 9.23 | 9.23 | 1 000 | 9 230 |
| 23.09.2024 | 8.40 | 9.18 | 8.40 | 9.18 | 350 | 3 096 |
| 20.09.2024 | 8.71 | 8.71 | 8.71 | 8.71 | 50 | 436 |
| 17.09.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 1 000 | 7 250 |
| 16.09.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 100 | 772 |
| 12.09.2024 | 6.02 | 7.02 | 5.99 | 7.02 | 108 | 675 |
| 11.09.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 27 | 173 |
| 09.09.2024 | 5.52 | 5.52 | 5.52 | 5.52 | 53 | 293 |
| 04.09.2024 | 5.47 | 5.47 | 5.47 | 5.47 | 53 | 290 |
| 28.08.2024 | 6.00 | 6.10 | 6.00 | 6.10 | 2 072 | 12 632 |
| 26.08.2024 | 6.61 | 6.61 | 6.61 | 6.61 | 40 | 264 |
| 23.08.2024 | 6.06 | 6.06 | 6.06 | 6.06 | 32 | 194 |
| 19.08.2024 | 5.85 | 5.85 | 5.85 | 5.85 | 34 | 199 |
| 16.08.2024 | 5.08 | 5.08 | 5.08 | 5.08 | 137 | 696 |
| 14.08.2024 | 5.65 | 5.71 | 5.65 | 5.71 | 68 | 386 |
| 13.08.2024 | 5.52 | 5.52 | 5.52 | 5.52 | 69 | 381 |
| 09.08.2024 | 4.83 | 4.83 | 4.78 | 4.81 | 3 634 | 17 408 |
| 06.08.2024 | 4.47 | 4.47 | 4.47 | 4.47 | 7 | 31 |
| 05.08.2024 | 5.19 | 5.19 | 4.21 | 4.21 | 3 650 | 17 576 |
| 02.08.2024 | 5.86 | 5.86 | 5.82 | 5.82 | 57 | 334 |
| 31.07.2024 | 4.92 | 4.92 | 4.90 | 4.90 | 4 767 | 23 398 |
| 30.07.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 200 | 850 |
| 25.07.2024 | 4.03 | 4.31 | 4.03 | 4.12 | 5 213 | 21 336 |
Biznesradar bez reklam? Sprawdź BR Plus
