Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 01.08.2023 | 7.29 | 7.29 | 6.96 | 6.96 | 1 197 | 8 490 |
| 31.07.2023 | 7.45 | 7.45 | 7.45 | 7.45 | 3 000 | 22 350 |
| 27.07.2023 | 8.34 | 8.34 | 6.94 | 6.94 | 2 060 | 14 380 |
| 26.07.2023 | 8.03 | 8.03 | 8.03 | 8.03 | 200 | 1 606 |
| 25.07.2023 | 7.65 | 7.65 | 7.17 | 7.53 | 11 800 | 87 499 |
| 21.07.2023 | 7.81 | 7.81 | 7.81 | 7.81 | 105 | 820 |
| 20.07.2023 | 8.35 | 8.35 | 8.35 | 8.35 | 100 | 835 |
| 07.07.2023 | 6.75 | 6.75 | 6.75 | 6.75 | 50 | 338 |
| 06.07.2023 | 6.47 | 6.47 | 6.47 | 6.47 | 200 | 1 294 |
| 05.07.2023 | 6.75 | 6.75 | 6.66 | 6.66 | 1 010 | 6 772 |
| 03.07.2023 | 6.40 | 6.84 | 6.40 | 6.84 | 1 010 | 6 468 |
| 26.06.2023 | 7.13 | 7.13 | 6.87 | 6.87 | 495 | 3 453 |
| 23.06.2023 | 6.76 | 7.19 | 6.76 | 6.98 | 495 | 3 456 |
| 22.06.2023 | 6.81 | 6.81 | 6.61 | 6.61 | 910 | 6 150 |
| 20.06.2023 | 7.97 | 7.97 | 7.97 | 7.97 | 4 500 | 35 865 |
| 19.06.2023 | 8.11 | 8.11 | 8.11 | 8.11 | 4 500 | 36 495 |
| 05.06.2023 | 8.42 | 8.42 | 8.42 | 8.42 | 40 | 337 |
| 02.06.2023 | 9.81 | 9.81 | 9.25 | 9.25 | 479 | 4 665 |
| 01.06.2023 | 9.08 | 9.08 | 9.07 | 9.07 | 419 | 3 802 |
| 30.05.2023 | 8.58 | 8.58 | 8.58 | 8.58 | 35 | 300 |
| 29.05.2023 | 8.71 | 8.75 | 8.71 | 8.75 | 135 | 1 177 |
| 26.05.2023 | 8.99 | 8.99 | 8.99 | 8.99 | 35 | 315 |
| 25.05.2023 | 8.70 | 8.70 | 8.60 | 8.60 | 400 | 3 450 |
| 24.05.2023 | 10.00 | 10.00 | 9.78 | 9.78 | 195 | 1 932 |
| 23.05.2023 | 9.27 | 9.29 | 9.27 | 9.28 | 415 | 3 852 |
| 22.05.2023 | 10.40 | 10.40 | 10.40 | 10.40 | 170 | 1 768 |
| 19.05.2023 | 9.85 | 9.85 | 9.58 | 9.58 | 540 | 5 184 |
| 18.05.2023 | 10.40 | 10.40 | 9.58 | 9.58 | 70 | 703 |
| 17.05.2023 | 10.68 | 10.68 | 10.68 | 10.68 | 200 | 2 136 |
| 12.05.2023 | 11.92 | 11.92 | 11.92 | 11.92 | 97 | 1 156 |
| 10.05.2023 | 14.66 | 14.66 | 14.66 | 14.66 | 830 | 12 168 |
| 08.05.2023 | 13.68 | 13.68 | 13.68 | 13.68 | 100 | 1 368 |
| 05.05.2023 | 14.94 | 14.94 | 12.74 | 12.74 | 375 | 5 204 |
| 04.05.2023 | 14.22 | 15.10 | 14.22 | 14.66 | 456 | 6 831 |
| 02.05.2023 | 11.72 | 11.72 | 11.72 | 11.72 | 300 | 3 516 |
| 25.04.2023 | 11.52 | 11.52 | 11.52 | 11.52 | 6 | 69 |
| 24.04.2023 | 10.90 | 10.90 | 10.90 | 10.90 | 300 | 3 270 |
| 21.04.2023 | 11.90 | 11.90 | 11.26 | 11.26 | 320 | 3 674 |
| 20.04.2023 | 12.42 | 12.90 | 12.26 | 12.90 | 447 | 5 742 |
| 19.04.2023 | 11.48 | 12.28 | 11.38 | 12.28 | 1 440 | 17 113 |
| 18.04.2023 | 13.40 | 13.40 | 12.96 | 12.96 | 422 | 5 480 |
| 17.04.2023 | 13.60 | 13.60 | 12.24 | 12.24 | 800 | 10 336 |
| 14.04.2023 | 14.78 | 14.78 | 14.26 | 14.26 | 2 215 | 31 776 |
| 13.04.2023 | 15.78 | 15.78 | 15.78 | 15.78 | 10 | 158 |
| 12.04.2023 | 14.48 | 15.14 | 14.48 | 15.14 | 560 | 8 346 |
| 11.04.2023 | 13.94 | 13.94 | 13.90 | 13.90 | 360 | 5 017 |
| 06.04.2023 | 14.44 | 14.44 | 14.34 | 14.34 | 97 | 1 393 |
| 05.04.2023 | 15.60 | 15.88 | 15.34 | 15.34 | 260 | 4 028 |
| 04.04.2023 | 15.02 | 15.10 | 15.02 | 15.10 | 2 000 | 30 120 |
| 31.03.2023 | 12.44 | 12.44 | 12.44 | 12.44 | 1 628 | 20 252 |
Biznesradar bez reklam? Sprawdź BR Plus
