Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD3
36.40-2.70(-6.91%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36.45 | 36.45 | 36.40 | 36.40 | 748 | 27 262 |
| 20.02.2025 | 39.10 | 39.10 | 39.10 | 39.10 | 48 | 1 877 |
| 19.02.2025 | 40.30 | 40.30 | 39.60 | 39.60 | 105 | 4 229 |
| 18.02.2025 | 38.40 | 38.40 | 38.40 | 38.40 | 10 | 384 |
| 17.02.2025 | 35.10 | 35.10 | 35.10 | 35.10 | 100 | 3 510 |
| 14.02.2025 | 40.70 | 40.70 | 40.70 | 40.70 | 100 | 4 070 |
| 13.02.2025 | 39.65 | 40.50 | 39.65 | 40.50 | 410 | 16 457 |
| 12.02.2025 | 35.55 | 35.55 | 35.55 | 35.55 | 56 | 1 991 |
| 10.02.2025 | 37.25 | 38.15 | 37.25 | 38.15 | 1 170 | 44 186 |
| 07.02.2025 | 33.00 | 34.90 | 32.30 | 34.90 | 380 | 12 489 |
| 06.02.2025 | 31.35 | 34.15 | 31.35 | 34.15 | 1 056 | 34 595 |
| 05.02.2025 | 33.90 | 33.90 | 33.90 | 33.90 | 10 | 339 |
| 04.02.2025 | 32.15 | 32.15 | 32.15 | 32.15 | 300 | 9 645 |
| 28.01.2025 | 22.85 | 22.85 | 22.85 | 22.85 | 200 | 4 570 |
| 27.01.2025 | 24.15 | 24.15 | 22.35 | 22.35 | 400 | 9 200 |
| 24.01.2025 | 26.35 | 26.35 | 26.35 | 26.35 | 100 | 2 635 |
| 23.01.2025 | 23.50 | 23.50 | 23.50 | 23.50 | 3 | 71 |
| 22.01.2025 | 24.35 | 24.35 | 24.35 | 24.35 | 800 | 19 480 |
| 21.01.2025 | 21.70 | 21.70 | 21.70 | 21.70 | 83 | 1 801 |
| 17.01.2025 | 22.50 | 22.50 | 22.50 | 22.50 | 83 | 1 868 |
| 16.01.2025 | 22.70 | 22.70 | 22.70 | 22.70 | 500 | 11 350 |
| 15.01.2025 | 20.30 | 20.60 | 20.30 | 20.55 | 200 | 4 085 |
| 14.01.2025 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | 1 938 |
| 10.01.2025 | 20.80 | 21.15 | 19.52 | 19.52 | 1 700 | 33 475 |
| 27.12.2024 | 16.24 | 16.24 | 16.24 | 16.24 | 5 | 81 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
