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 |
|---|---|---|---|---|---|---|
| 24.11.2023 | 6.28 | 6.28 | 6.28 | 6.28 | 10 | 63 |
| 21.11.2023 | 6.20 | 6.52 | 6.20 | 6.52 | 200 | 1 286 |
| 17.11.2023 | 6.16 | 6.16 | 6.16 | 6.16 | 286 | 1 762 |
| 16.11.2023 | 5.49 | 5.85 | 5.49 | 5.85 | 200 | 1 134 |
| 14.11.2023 | 5.11 | 5.60 | 5.11 | 5.60 | 1 605 | 8 494 |
| 10.11.2023 | 5.33 | 5.33 | 5.33 | 5.33 | 584 | 3 113 |
| 07.11.2023 | 5.66 | 5.66 | 5.66 | 5.66 | 1 000 | 5 660 |
| 03.11.2023 | 6.71 | 7.17 | 6.71 | 7.17 | 550 | 3 783 |
| 02.11.2023 | 6.68 | 6.72 | 6.52 | 6.53 | 22 800 | 149 871 |
| 30.10.2023 | 7.06 | 7.06 | 7.06 | 7.06 | 100 | 706 |
| 27.10.2023 | 6.56 | 6.56 | 6.56 | 6.56 | 7 | 46 |
| 26.10.2023 | 6.82 | 6.94 | 6.82 | 6.94 | 250 | 1 729 |
| 25.10.2023 | 6.17 | 6.59 | 6.17 | 6.59 | 6 550 | 40 619 |
| 24.10.2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6 000 | 36 660 |
| 23.10.2023 | 6.29 | 6.38 | 6.29 | 6.38 | 2 839 | 17 978 |
| 20.10.2023 | 6.61 | 6.99 | 6.41 | 6.85 | 12 919 | 83 626 |
| 19.10.2023 | 5.70 | 5.77 | 5.70 | 5.77 | 9 328 | 53 487 |
| 18.10.2023 | 5.44 | 5.82 | 5.44 | 5.80 | 11 202 | 63 073 |
| 17.10.2023 | 4.95 | 5.21 | 4.95 | 5.21 | 10 750 | 53 517 |
| 16.10.2023 | 4.79 | 4.82 | 4.79 | 4.80 | 163 | 783 |
| 13.10.2023 | 4.33 | 5.06 | 4.33 | 5.06 | 879 | 4 115 |
| 12.10.2023 | 4.25 | 4.25 | 4.06 | 4.06 | 500 | 2 049 |
| 11.10.2023 | 3.99 | 4.10 | 3.99 | 4.10 | 500 | 2 028 |
| 10.10.2023 | 3.81 | 3.81 | 3.73 | 3.79 | 3 235 | 12 083 |
| 09.10.2023 | 3.71 | 3.75 | 3.71 | 3.75 | 3 209 | 12 026 |
| 06.10.2023 | 3.36 | 3.36 | 3.36 | 3.36 | 200 | 672 |
| 02.10.2023 | 3.42 | 3.50 | 3.42 | 3.50 | 530 | 1 835 |
| 29.09.2023 | 4.30 | 4.45 | 4.30 | 4.44 | 5 500 | 24 015 |
| 28.09.2023 | 4.50 | 4.50 | 4.49 | 4.49 | 290 | 1 303 |
| 27.09.2023 | 4.88 | 4.88 | 4.78 | 4.78 | 265 | 1 268 |
| 20.09.2023 | 6.49 | 6.49 | 6.45 | 6.45 | 150 | 972 |
| 19.09.2023 | 6.29 | 6.29 | 6.29 | 6.29 | 100 | 629 |
| 14.09.2023 | 5.40 | 5.40 | 5.40 | 5.40 | 8 000 | 43 200 |
| 11.09.2023 | 6.09 | 6.09 | 6.07 | 6.07 | 199 | 1 212 |
| 08.09.2023 | 6.03 | 6.03 | 6.02 | 6.02 | 82 | 494 |
| 07.09.2023 | 5.80 | 5.84 | 5.80 | 5.84 | 12 217 | 71 219 |
| 06.09.2023 | 5.83 | 5.83 | 5.83 | 5.83 | 283 | 1 650 |
| 05.09.2023 | 5.95 | 5.96 | 5.95 | 5.96 | 1 368 | 8 150 |
| 04.09.2023 | 6.26 | 6.26 | 6.26 | 6.26 | 4 000 | 25 040 |
| 29.08.2023 | 6.22 | 6.22 | 6.22 | 6.22 | 4 000 | 24 880 |
| 28.08.2023 | 5.64 | 5.64 | 5.64 | 5.64 | 218 | 1 230 |
| 24.08.2023 | 5.75 | 5.75 | 5.75 | 5.75 | 200 | 1 150 |
| 21.08.2023 | 5.05 | 5.05 | 5.05 | 5.05 | 120 | 606 |
| 17.08.2023 | 5.22 | 5.24 | 5.14 | 5.18 | 632 | 3 293 |
| 16.08.2023 | 5.45 | 5.45 | 5.45 | 5.45 | 350 | 1 908 |
| 14.08.2023 | 5.51 | 5.51 | 5.50 | 5.50 | 1 195 | 6 581 |
| 10.08.2023 | 5.93 | 5.93 | 5.75 | 5.75 | 8 700 | 51 151 |
| 08.08.2023 | 6.36 | 6.36 | 6.36 | 6.36 | 100 | 636 |
| 03.08.2023 | 6.55 | 6.55 | 6.55 | 6.55 | 2 000 | 13 100 |
| 02.08.2023 | 6.81 | 7.09 | 6.59 | 6.59 | 1 263 | 8 508 |
Biznesradar bez reklam? Sprawdź BR Plus
