Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD2
16.30-7.20(-30.64%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2023 | 3.41 | 3.51 | 3.41 | 3.51 | 245 | 851 |
| 26.05.2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3 600 | 10 944 |
| 25.05.2023 | 3.11 | 3.11 | 3.11 | 3.11 | 100 | 311 |
| 23.05.2023 | 3.51 | 3.51 | 3.51 | 3.51 | 2 000 | 7 020 |
| 22.05.2023 | 3.59 | 3.59 | 3.59 | 3.59 | 37 | 133 |
| 19.05.2023 | 3.44 | 3.46 | 3.44 | 3.46 | 1 020 | 3 509 |
| 12.05.2023 | 4.30 | 4.30 | 4.30 | 4.30 | 628 | 2 700 |
| 10.05.2023 | 5.20 | 5.20 | 5.20 | 5.20 | 105 | 546 |
| 08.05.2023 | 4.76 | 4.76 | 4.76 | 4.76 | 5 | 24 |
| 05.05.2023 | 5.37 | 5.37 | 4.20 | 4.43 | 314 | 1 331 |
| 04.05.2023 | 5.19 | 5.64 | 5.02 | 5.53 | 4 090 | 22 698 |
| 02.05.2023 | 4.64 | 4.64 | 4.64 | 4.64 | 5 | 23 |
| 27.04.2023 | 4.46 | 4.46 | 4.42 | 4.42 | 10 | 44 |
| 26.04.2023 | 4.37 | 4.52 | 4.37 | 4.52 | 10 | 44 |
| 24.04.2023 | 4.13 | 4.13 | 3.98 | 3.98 | 5 000 | 20 200 |
| 20.04.2023 | 4.56 | 4.69 | 4.56 | 4.69 | 35 | 164 |
| 19.04.2023 | 4.03 | 4.03 | 3.94 | 3.94 | 1 045 | 4 207 |
| 17.04.2023 | 4.89 | 4.89 | 4.35 | 4.35 | 3 310 | 15 639 |
| 14.04.2023 | 5.78 | 5.78 | 4.90 | 4.90 | 1 005 | 4 929 |
| 13.04.2023 | 5.48 | 5.91 | 5.48 | 5.75 | 1 090 | 6 264 |
| 12.04.2023 | 5.30 | 5.53 | 5.30 | 5.53 | 2 050 | 11 325 |
| 06.04.2023 | 5.38 | 5.44 | 5.38 | 5.44 | 2 036 | 11 074 |
| 05.04.2023 | 5.77 | 5.77 | 5.09 | 5.27 | 3 050 | 16 009 |
| 04.04.2023 | 5.48 | 5.48 | 5.48 | 5.48 | 80 | 438 |
| 03.04.2023 | 4.66 | 4.66 | 4.66 | 4.66 | 38 | 177 |
| 30.03.2023 | 4.34 | 4.34 | 4.34 | 4.34 | 100 | 434 |
| 29.03.2023 | 4.23 | 4.23 | 4.23 | 4.23 | 200 | 846 |
| 27.03.2023 | 4.05 | 4.05 | 4.05 | 4.05 | 3 000 | 12 150 |
| 24.03.2023 | 5.25 | 5.25 | 5.25 | 5.25 | 100 | 525 |
| 23.03.2023 | 4.74 | 4.85 | 4.40 | 4.85 | 4 300 | 19 278 |
| 22.03.2023 | 4.06 | 4.12 | 4.00 | 4.00 | 4 130 | 16 896 |
| 20.03.2023 | 5.74 | 5.74 | 5.74 | 5.74 | 100 | 574 |
| 17.03.2023 | 4.10 | 4.76 | 3.98 | 4.76 | 4 100 | 16 493 |
| 16.03.2023 | 4.00 | 4.01 | 4.00 | 4.00 | 4 070 | 16 310 |
| 15.03.2023 | 3.28 | 4.06 | 3.24 | 3.94 | 7 250 | 27 542 |
| 14.03.2023 | 3.51 | 3.67 | 3.50 | 3.67 | 4 212 | 14 795 |
| 13.03.2023 | 3.09 | 3.66 | 3.09 | 3.65 | 10 200 | 34 902 |
| 10.03.2023 | 2.83 | 2.91 | 2.83 | 2.91 | 3 000 | 8 570 |
| 08.03.2023 | 2.33 | 2.33 | 2.27 | 2.27 | 2 580 | 5 977 |
| 06.03.2023 | 2.90 | 2.90 | 2.89 | 2.89 | 5 685 | 16 470 |
| 03.03.2023 | 2.86 | 2.86 | 2.77 | 2.77 | 5 690 | 16 256 |
| 01.03.2023 | 2.63 | 2.66 | 2.63 | 2.66 | 2 025 | 5 386 |
| 28.02.2023 | 2.56 | 2.56 | 2.56 | 2.56 | 20 | 51 |
| 27.02.2023 | 2.42 | 2.42 | 2.42 | 2.42 | 2 000 | 4 840 |
| 23.02.2023 | 2.54 | 2.54 | 2.54 | 2.54 | 2 300 | 5 842 |
| 21.02.2023 | 2.70 | 2.70 | 2.70 | 2.70 | 25 | 68 |
| 17.02.2023 | 2.55 | 2.82 | 2.55 | 2.82 | 5 000 | 13 520 |
| 16.02.2023 | 2.80 | 2.85 | 2.72 | 2.72 | 14 477 | 40 436 |
| 15.02.2023 | 2.78 | 2.79 | 2.69 | 2.69 | 2 477 | 6 879 |
| 08.02.2023 | 3.68 | 3.68 | 3.68 | 3.68 | 5 | 18 |
Biznesradar bez reklam? Sprawdź BR Plus
