Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD2
15.00-1.76(-10.50%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.05.2022 | 7.28 | 7.28 | 7.28 | 7.28 | 100 | 728 |
| 24.05.2022 | 8.03 | 8.03 | 7.98 | 7.98 | 300 | 2 399 |
| 23.05.2022 | 7.92 | 7.94 | 7.92 | 7.94 | 1 200 | 9 526 |
| 20.05.2022 | 7.53 | 7.53 | 7.53 | 7.53 | 100 | 753 |
| 19.05.2022 | 6.74 | 7.56 | 6.71 | 7.56 | 2 485 | 17 178 |
| 17.05.2022 | 7.02 | 7.02 | 7.02 | 7.02 | 100 | 702 |
| 13.05.2022 | 7.00 | 7.00 | 6.15 | 6.15 | 785 | 5 070 |
| 12.05.2022 | 8.14 | 8.14 | 8.14 | 8.14 | 500 | 4 070 |
| 11.05.2022 | 7.35 | 7.35 | 7.35 | 7.35 | 20 | 147 |
| 10.05.2022 | 8.51 | 8.51 | 8.51 | 8.51 | 500 | 4 255 |
| 06.05.2022 | 9.55 | 9.69 | 9.55 | 9.69 | 338 | 3 252 |
| 29.04.2022 | 12.28 | 12.28 | 12.28 | 12.28 | 20 | 246 |
| 21.04.2022 | 13.82 | 13.82 | 13.82 | 13.82 | 17 | 235 |
| 13.04.2022 | 15.60 | 15.60 | 15.60 | 15.60 | 222 | 3 463 |
| 11.04.2022 | 15.42 | 15.42 | 15.42 | 15.42 | 30 | 463 |
| 08.04.2022 | 13.46 | 13.46 | 13.46 | 13.46 | 222 | 2 988 |
| 04.04.2022 | 13.40 | 13.40 | 13.40 | 13.40 | 30 | 402 |
| 31.03.2022 | 13.72 | 13.72 | 13.72 | 13.72 | 208 | 2 854 |
| 30.03.2022 | 13.48 | 13.48 | 13.48 | 13.48 | 88 | 1 186 |
| 29.03.2022 | 12.40 | 12.40 | 10.92 | 10.92 | 197 | 2 265 |
| 24.03.2022 | 14.78 | 16.32 | 14.78 | 15.22 | 601 | 9 089 |
| 23.03.2022 | 14.22 | 14.22 | 14.20 | 14.20 | 401 | 5 695 |
| 22.03.2022 | 12.62 | 12.62 | 12.62 | 12.62 | 70 | 883 |
| 17.03.2022 | 14.94 | 14.94 | 14.94 | 14.94 | 70 | 1 046 |
| 15.03.2022 | 14.20 | 14.20 | 14.20 | 14.20 | 125 | 1 775 |
| 11.03.2022 | 21.45 | 21.45 | 19.06 | 19.06 | 250 | 5 064 |
| 10.03.2022 | 19.92 | 21.75 | 19.92 | 20.60 | 134 | 2 750 |
| 08.03.2022 | 25.85 | 25.85 | 25.35 | 25.35 | 132 | 3 379 |
| 07.03.2022 | 24.30 | 24.30 | 20.85 | 20.85 | 420 | 9 412 |
| 03.03.2022 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | 1 600 |
| 02.03.2022 | 16.64 | 16.64 | 15.92 | 16.48 | 195 | 3 193 |
| 25.02.2022 | 15.46 | 15.46 | 13.00 | 13.00 | 95 | 1 375 |
| 24.02.2022 | 17.02 | 20.00 | 15.38 | 15.38 | 362 | 6 335 |
| 15.02.2022 | 11.18 | 11.18 | 11.18 | 11.18 | 250 | 2 795 |
| 10.02.2022 | 9.14 | 9.14 | 9.14 | 9.14 | 300 | 2 742 |
| 07.02.2022 | 8.71 | 8.71 | 8.71 | 8.71 | 300 | 2 613 |
| 04.02.2022 | 8.42 | 8.42 | 8.42 | 8.42 | 1 | 8 |
| 24.01.2022 | 10.58 | 10.58 | 10.40 | 10.40 | 60 | 632 |
| 20.01.2022 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | 1 080 |
| 19.01.2022 | 10.18 | 10.18 | 10.18 | 10.18 | 100 | 1 018 |
| 14.01.2022 | 9.56 | 9.56 | 9.56 | 9.56 | 33 | 315 |
| 11.01.2022 | 9.07 | 9.07 | 9.07 | 9.07 | 10 | 91 |
| 10.01.2022 | 8.63 | 8.63 | 8.63 | 8.63 | 33 | 285 |
| 05.01.2022 | 9.77 | 10.06 | 9.77 | 9.86 | 919 | 9 093 |
| 03.01.2022 | 9.64 | 9.64 | 9.40 | 9.40 | 319 | 3 042 |
| 17.12.2021 | 9.75 | 9.75 | 9.75 | 9.75 | 100 | 975 |
| 16.12.2021 | 8.87 | 8.87 | 8.87 | 8.87 | 50 | 444 |
| 29.11.2021 | 9.85 | 9.85 | 9.85 | 9.85 | 100 | 985 |
| 26.11.2021 | 9.84 | 10.04 | 9.84 | 10.04 | 300 | 2 972 |
| 23.11.2021 | 9.68 | 9.68 | 9.68 | 9.68 | 200 | 1 936 |
Biznesradar bez reklam? Sprawdź BR Plus
