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 |
|---|---|---|---|---|---|---|
| 14.03.2024 | 8.78 | 8.83 | 8.78 | 8.83 | 6 000 | 52 880 |
| 13.03.2024 | 9.34 | 9.63 | 9.34 | 9.63 | 6 040 | 58 154 |
| 12.03.2024 | 9.45 | 10.08 | 9.45 | 10.08 | 360 | 3 440 |
| 08.03.2024 | 9.52 | 10.26 | 9.29 | 9.88 | 8 394 | 79 651 |
| 07.03.2024 | 9.22 | 9.29 | 8.83 | 8.83 | 454 | 4 185 |
| 06.03.2024 | 8.13 | 8.71 | 8.13 | 8.70 | 476 | 4 051 |
| 05.03.2024 | 7.80 | 8.35 | 7.71 | 8.35 | 19 004 | 152 918 |
| 04.03.2024 | 6.70 | 7.21 | 6.70 | 7.21 | 465 | 3 321 |
| 01.03.2024 | 5.81 | 6.18 | 5.81 | 6.18 | 18 049 | 111 468 |
| 29.02.2024 | 5.11 | 5.76 | 5.11 | 5.76 | 10 050 | 51 438 |
| 27.02.2024 | 5.24 | 5.24 | 5.24 | 5.24 | 500 | 2 620 |
| 26.02.2024 | 5.06 | 5.06 | 5.05 | 5.05 | 12 000 | 60 660 |
| 23.02.2024 | 5.18 | 5.18 | 5.18 | 5.18 | 29 | 150 |
| 21.02.2024 | 5.19 | 5.19 | 5.19 | 5.19 | 1 936 | 10 048 |
| 19.02.2024 | 5.15 | 5.15 | 5.00 | 5.00 | 450 | 2 258 |
| 16.02.2024 | 4.86 | 4.86 | 4.68 | 4.68 | 320 | 1 552 |
| 15.02.2024 | 4.60 | 4.77 | 4.60 | 4.77 | 2 636 | 12 245 |
| 14.02.2024 | 4.33 | 4.33 | 4.33 | 4.33 | 1 495 | 6 473 |
| 13.02.2024 | 4.98 | 4.98 | 4.77 | 4.88 | 915 | 4 454 |
| 12.02.2024 | 4.96 | 5.15 | 4.96 | 5.15 | 880 | 4 456 |
| 07.02.2024 | 5.74 | 5.74 | 5.74 | 5.74 | 400 | 2 296 |
| 06.02.2024 | 5.38 | 5.38 | 5.38 | 5.38 | 618 | 3 325 |
| 02.02.2024 | 6.32 | 6.32 | 5.58 | 5.58 | 843 | 4 871 |
| 31.01.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 80 | 504 |
| 29.01.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 400 | 2 240 |
| 26.01.2024 | 5.43 | 5.43 | 5.43 | 5.43 | 403 | 2 188 |
| 24.01.2024 | 5.82 | 5.82 | 5.48 | 5.48 | 903 | 5 084 |
| 22.01.2024 | 5.57 | 5.57 | 5.57 | 5.57 | 600 | 3 342 |
| 18.01.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 193 | 1 023 |
| 15.01.2024 | 6.71 | 6.71 | 6.71 | 6.71 | 193 | 1 295 |
| 12.01.2024 | 6.63 | 6.63 | 6.63 | 6.63 | 500 | 3 315 |
| 03.01.2024 | 6.95 | 6.95 | 6.59 | 6.59 | 12 979 | 86 115 |
| 02.01.2024 | 7.58 | 7.69 | 7.58 | 7.69 | 21 820 | 165 918 |
| 29.12.2023 | 7.10 | 7.10 | 7.10 | 7.10 | 400 | 2 840 |
| 28.12.2023 | 7.84 | 7.84 | 7.33 | 7.38 | 26 950 | 198 623 |
| 27.12.2023 | 7.48 | 7.67 | 7.48 | 7.67 | 20 | 152 |
| 22.12.2023 | 6.97 | 7.42 | 6.97 | 7.42 | 70 | 496 |
| 21.12.2023 | 6.60 | 6.60 | 6.60 | 6.60 | 10 | 66 |
| 19.12.2023 | 6.45 | 6.85 | 6.45 | 6.79 | 499 | 3 390 |
| 14.12.2023 | 6.38 | 6.62 | 6.33 | 6.60 | 2 860 | 18 188 |
| 13.12.2023 | 5.27 | 5.27 | 5.27 | 5.27 | 500 | 2 635 |
| 11.12.2023 | 5.71 | 5.71 | 5.38 | 5.38 | 710 | 3 935 |
| 08.12.2023 | 6.30 | 6.30 | 6.30 | 6.30 | 700 | 4 410 |
| 06.12.2023 | 6.90 | 6.90 | 6.90 | 6.90 | 800 | 5 520 |
| 04.12.2023 | 7.96 | 8.83 | 7.05 | 7.05 | 880 | 6 699 |
| 01.12.2023 | 7.58 | 7.83 | 7.58 | 7.83 | 150 | 1 156 |
| 30.11.2023 | 7.37 | 7.37 | 7.30 | 7.30 | 691 | 5 064 |
| 29.11.2023 | 7.58 | 7.63 | 7.34 | 7.63 | 1 300 | 9 687 |
| 28.11.2023 | 6.47 | 7.03 | 6.47 | 7.03 | 22 660 | 146 865 |
| 27.11.2023 | 6.71 | 6.71 | 6.71 | 6.71 | 70 | 470 |
Biznesradar bez reklam? Sprawdź BR Plus
