Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD3
16.00-1.54(-8.78%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2 200 | 35 200 |
| 18.12.2024 | 18.12 | 18.26 | 18.12 | 18.26 | 650 | 11 820 |
| 17.12.2024 | 18.86 | 18.86 | 17.68 | 17.84 | 324 | 5 862 |
| 16.12.2024 | 19.40 | 19.90 | 19.36 | 19.90 | 424 | 8 273 |
| 13.12.2024 | 21.85 | 21.85 | 18.96 | 18.96 | 406 | 8 117 |
| 12.12.2024 | 25.60 | 25.60 | 25.60 | 25.60 | 2 500 | 64 000 |
| 26.11.2024 | 18.26 | 18.26 | 18.26 | 18.26 | 100 | 1 826 |
| 25.11.2024 | 24.30 | 25.00 | 24.30 | 25.00 | 90 | 2 215 |
| 22.11.2024 | 27.95 | 27.95 | 27.95 | 27.95 | 100 | 2 795 |
| 21.11.2024 | 23.75 | 24.45 | 23.75 | 24.00 | 450 | 10 890 |
| 19.11.2024 | 20.15 | 21.45 | 20.15 | 21.05 | 1 133 | 24 072 |
| 15.11.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 670 | 10 854 |
| 14.11.2024 | 15.44 | 15.44 | 15.44 | 15.44 | 775 | 11 966 |
| 13.11.2024 | 19.22 | 19.22 | 18.90 | 18.90 | 517 | 9 854 |
| 12.11.2024 | 19.62 | 19.62 | 19.20 | 19.24 | 1 758 | 34 206 |
| 07.11.2024 | 25.30 | 25.30 | 25.20 | 25.20 | 1 140 | 28 775 |
| 06.11.2024 | 28.00 | 28.00 | 25.30 | 25.30 | 200 | 5 330 |
| 31.10.2024 | 33.75 | 33.75 | 33.75 | 33.75 | 2 943 | 99 326 |
| 30.10.2024 | 42.75 | 42.75 | 40.55 | 40.55 | 32 | 1 364 |
| 29.10.2024 | 39.90 | 40.60 | 39.90 | 40.60 | 20 | 805 |
| 23.10.2024 | 38.85 | 38.85 | 38.85 | 38.85 | 130 | 5 051 |
| 22.10.2024 | 36.35 | 36.35 | 36.35 | 36.35 | 100 | 3 635 |
| 21.10.2024 | 35.55 | 36.50 | 35.55 | 36.50 | 2 160 | 78 742 |
| 18.10.2024 | 33.45 | 33.45 | 31.75 | 31.75 | 1 273 | 42 259 |
| 14.10.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 210 | 5 481 |
| 30.09.2024 | 26.10 | 26.10 | 25.30 | 25.30 | 230 | 5 823 |
| 26.09.2024 | 30.90 | 30.90 | 30.90 | 30.90 | 10 | 309 |
| 23.09.2024 | 23.95 | 23.95 | 23.95 | 23.95 | 120 | 2 874 |
| 20.09.2024 | 23.85 | 23.85 | 23.85 | 23.85 | 16 | 382 |
| 13.09.2024 | 20.75 | 21.20 | 20.75 | 21.20 | 140 | 2 959 |
| 12.09.2024 | 17.54 | 19.42 | 17.54 | 19.42 | 105 | 1 851 |
| 06.09.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | 1 620 |
| 05.09.2024 | 16.96 | 17.76 | 16.96 | 17.76 | 686 | 11 859 |
| 30.08.2024 | 17.60 | 17.60 | 17.38 | 17.38 | 590 | 10 375 |
| 27.08.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 40 | 678 |
| 22.08.2024 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | 1 600 |
| 21.08.2024 | 18.44 | 18.44 | 18.44 | 18.44 | 41 | 756 |
| 20.08.2024 | 18.38 | 18.38 | 18.38 | 18.38 | 15 | 276 |
| 14.08.2024 | 15.30 | 15.48 | 15.30 | 15.48 | 336 | 5 195 |
| 08.08.2024 | 11.90 | 11.90 | 11.90 | 11.90 | 339 | 4 034 |
| 06.08.2024 | 12.94 | 12.94 | 12.94 | 12.94 | 10 | 129 |
| 05.08.2024 | 14.02 | 14.02 | 11.26 | 11.90 | 1 361 | 16 664 |
| 02.08.2024 | 16.98 | 16.98 | 16.98 | 16.98 | 36 | 611 |
| 01.08.2024 | 14.78 | 14.78 | 14.78 | 14.78 | 1 117 | 16 509 |
| 29.07.2024 | 12.08 | 12.08 | 12.08 | 12.08 | 513 | 6 197 |
| 25.07.2024 | 11.70 | 12.26 | 11.70 | 11.80 | 1 780 | 21 045 |
| 23.07.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 150 | 2 100 |
| 19.07.2024 | 14.36 | 14.84 | 14.36 | 14.84 | 15 | 218 |
| 17.07.2024 | 18.92 | 18.92 | 18.92 | 18.92 | 70 | 1 324 |
| 11.07.2024 | 13.50 | 13.50 | 13.50 | 13.50 | 248 | 3 348 |
Biznesradar bez reklam? Sprawdź BR Plus
