Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD3
15.48-0.42(-2.64%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
03.07.2024 | 12.60 | 13.08 | 12.60 | 13.08 | 95 | 1 233 |
19.06.2024 | 12.10 | 12.10 | 12.10 | 12.10 | 19 | 230 |
17.06.2024 | 11.64 | 11.64 | 11.64 | 11.64 | 480 | 5 587 |
12.06.2024 | 12.22 | 12.22 | 12.22 | 12.22 | 19 | 232 |
07.06.2024 | 12.38 | 12.38 | 12.38 | 12.38 | 250 | 3 095 |
04.06.2024 | 13.22 | 13.22 | 13.22 | 13.22 | 10 | 132 |
03.06.2024 | 13.62 | 13.62 | 13.62 | 13.62 | 94 | 1 280 |
29.05.2024 | 14.62 | 14.62 | 13.80 | 13.80 | 110 | 1 572 |
28.05.2024 | 14.60 | 15.48 | 14.60 | 15.48 | 121 | 1 855 |
22.05.2024 | 18.24 | 18.24 | 18.24 | 18.24 | 300 | 5 472 |
21.05.2024 | 21.70 | 21.70 | 21.70 | 21.70 | 10 | 217 |
20.05.2024 | 22.65 | 23.15 | 22.65 | 23.15 | 25 | 576 |
17.05.2024 | 18.84 | 18.84 | 18.84 | 18.84 | 58 | 1 093 |
16.05.2024 | 18.46 | 18.46 | 17.00 | 17.00 | 660 | 11 721 |
15.05.2024 | 16.94 | 17.50 | 16.94 | 17.50 | 20 | 344 |
14.05.2024 | 16.16 | 16.16 | 16.16 | 16.16 | 10 | 162 |
10.05.2024 | 17.90 | 18.10 | 17.08 | 17.08 | 2 510 | 44 102 |
09.05.2024 | 13.76 | 15.34 | 13.68 | 15.34 | 3 760 | 51 689 |
08.05.2024 | 14.26 | 14.26 | 13.92 | 13.92 | 755 | 10 765 |
06.05.2024 | 14.96 | 15.62 | 14.96 | 15.62 | 45 | 690 |
29.04.2024 | 16.84 | 16.84 | 16.84 | 16.84 | 5 | 84 |
25.04.2024 | 15.88 | 17.34 | 15.88 | 17.34 | 150 | 2 455 |
23.04.2024 | 15.18 | 15.18 | 15.18 | 15.18 | 120 | 1 822 |
22.04.2024 | 17.70 | 17.70 | 16.86 | 16.86 | 710 | 12 113 |
19.04.2024 | 22.40 | 22.40 | 22.40 | 22.40 | 480 | 10 752 |
18.04.2024 | 20.90 | 21.00 | 20.90 | 21.00 | 20 | 419 |
17.04.2024 | 22.65 | 23.20 | 22.45 | 22.45 | 30 | 679 |
16.04.2024 | 20.75 | 21.40 | 20.30 | 21.20 | 3 849 | 81 688 |
15.04.2024 | 18.90 | 19.02 | 17.46 | 17.46 | 4 160 | 78 463 |
12.04.2024 | 23.05 | 24.05 | 22.00 | 24.05 | 205 | 4 617 |
10.04.2024 | 19.48 | 19.48 | 19.48 | 19.48 | 5 | 97 |
09.04.2024 | 19.32 | 20.10 | 18.80 | 19.18 | 4 123 | 79 097 |
08.04.2024 | 18.04 | 18.32 | 17.42 | 17.42 | 480 | 8 399 |
05.04.2024 | 15.38 | 17.08 | 15.38 | 17.08 | 38 | 594 |
04.04.2024 | 15.54 | 15.54 | 14.40 | 14.98 | 11 663 | 170 794 |
03.04.2024 | 14.62 | 14.62 | 14.10 | 14.56 | 126 | 1 789 |
02.04.2024 | 12.92 | 14.04 | 12.92 | 14.04 | 1 575 | 21 566 |
28.03.2024 | 10.48 | 11.34 | 10.48 | 11.34 | 261 | 2 839 |
Biznesradar bez reklam? Sprawdź BR Plus