Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD3
70.10-6.00(-7.88%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2024 | 9.61 | 10.22 | 9.61 | 10.22 | 510 | 4 920 |
| 26.03.2024 | 9.65 | 10.22 | 9.37 | 9.37 | 5 692 | 55 097 |
| 25.03.2024 | 9.52 | 9.65 | 9.52 | 9.65 | 10 | 96 |
| 21.03.2024 | 10.86 | 10.86 | 9.70 | 9.70 | 5 297 | 55 909 |
| 20.03.2024 | 8.95 | 8.95 | 8.94 | 8.94 | 355 | 3 174 |
| 19.03.2024 | 8.64 | 8.64 | 8.64 | 8.64 | 85 | 734 |
| 18.03.2024 | 8.83 | 9.08 | 8.83 | 9.05 | 185 | 1 676 |
| 15.03.2024 | 8.77 | 9.11 | 8.77 | 9.11 | 5 050 | 44 306 |
Biznesradar bez reklam? Sprawdź BR Plus
