Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD2
6.47+0.33(+5.37%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 6.06 | 6.06 | 6.06 | 6.06 | 1 800 | 10 908 |
15.07.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 17 | 92 |
12.07.2024 | 4.83 | 4.83 | 4.79 | 4.79 | 5 000 | 24 070 |
11.07.2024 | 5.13 | 5.13 | 5.13 | 5.13 | 1 500 | 7 695 |
09.07.2024 | 4.42 | 4.42 | 4.42 | 4.42 | 500 | 2 210 |
08.07.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 1 000 | 4 700 |
14.06.2024 | 4.32 | 4.32 | 4.32 | 4.32 | 5 | 22 |
12.06.2024 | 4.63 | 4.63 | 4.63 | 4.63 | 1 000 | 4 630 |
10.06.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 1 000 | 3 910 |
07.06.2024 | 5.48 | 5.48 | 4.70 | 4.71 | 6 000 | 29 780 |
06.06.2024 | 5.36 | 5.36 | 5.36 | 5.36 | 1 000 | 5 360 |
24.05.2024 | 5.04 | 5.08 | 5.04 | 5.05 | 5 000 | 25 300 |
23.05.2024 | 5.75 | 5.75 | 5.28 | 5.28 | 3 000 | 16 590 |
22.05.2024 | 6.33 | 6.42 | 6.33 | 6.42 | 3 000 | 19 098 |
17.05.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 1 000 | 6 700 |
15.05.2024 | 6.00 | 6.11 | 6.00 | 6.11 | 3 000 | 18 166 |
14.05.2024 | 5.63 | 5.75 | 5.63 | 5.74 | 4 000 | 22 758 |
10.05.2024 | 6.27 | 6.27 | 6.27 | 6.27 | 700 | 4 389 |
07.05.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 300 | 1 563 |
06.05.2024 | 5.05 | 5.22 | 5.04 | 5.22 | 7 199 | 36 659 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus