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
84.00+17.70(+26.70%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.03.2023 | 13.08 | 13.72 | 13.08 | 13.72 | 1 725 | 23 027 |
| 22.03.2023 | 11.44 | 11.52 | 10.84 | 11.50 | 1 018 | 11 383 |
| 20.03.2023 | 15.92 | 16.24 | 14.62 | 14.62 | 315 | 4 821 |
| 17.03.2023 | 12.72 | 13.00 | 12.72 | 13.00 | 2 006 | 25 816 |
| 16.03.2023 | 10.78 | 10.78 | 10.44 | 10.44 | 382 | 3 989 |
| 15.03.2023 | 8.92 | 11.36 | 8.92 | 11.36 | 1 285 | 12 202 |
| 14.03.2023 | 10.06 | 10.06 | 9.77 | 9.77 | 2 755 | 27 444 |
| 13.03.2023 | 9.01 | 10.20 | 9.01 | 10.20 | 915 | 8 359 |
| 10.03.2023 | 7.02 | 7.02 | 7.02 | 7.02 | 98 | 688 |
| 09.03.2023 | 6.73 | 6.87 | 6.62 | 6.87 | 20 891 | 141 096 |
| 28.02.2023 | 6.72 | 6.72 | 6.72 | 6.72 | 950 | 6 384 |
| 21.02.2023 | 7.61 | 7.61 | 7.61 | 7.61 | 98 | 746 |
| 17.02.2023 | 7.31 | 7.31 | 7.31 | 7.31 | 500 | 3 655 |
| 16.02.2023 | 7.94 | 7.94 | 7.69 | 7.69 | 6 099 | 47 982 |
| 15.02.2023 | 7.56 | 7.56 | 7.56 | 7.56 | 600 | 4 536 |
| 07.02.2023 | 9.83 | 9.83 | 9.83 | 9.83 | 30 | 295 |
| 06.02.2023 | 9.94 | 9.94 | 9.38 | 9.78 | 670 | 6 528 |
| 03.02.2023 | 10.70 | 10.88 | 10.34 | 10.50 | 830 | 8 889 |
| 01.02.2023 | 12.92 | 13.30 | 12.92 | 13.30 | 260 | 3 390 |
| 31.01.2023 | 11.68 | 12.06 | 11.68 | 12.06 | 215 | 2 587 |
| 30.01.2023 | 12.76 | 13.18 | 12.76 | 13.18 | 3 294 | 42 169 |
| 27.01.2023 | 13.46 | 13.46 | 13.46 | 13.46 | 2 964 | 39 895 |
| 26.01.2023 | 14.28 | 14.28 | 14.28 | 14.28 | 15 | 214 |
| 24.01.2023 | 13.66 | 13.66 | 13.66 | 13.66 | 200 | 2 732 |
| 19.01.2023 | 12.38 | 12.62 | 12.38 | 12.62 | 39 | 490 |
| 17.01.2023 | 12.96 | 12.96 | 12.96 | 12.96 | 200 | 2 592 |
| 16.01.2023 | 13.24 | 13.24 | 13.24 | 13.24 | 300 | 3 972 |
| 13.01.2023 | 12.00 | 12.14 | 12.00 | 12.14 | 3 993 | 48 195 |
| 12.01.2023 | 10.78 | 10.78 | 10.78 | 10.78 | 805 | 8 678 |
| 11.01.2023 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | 1 070 |
| 10.01.2023 | 10.68 | 10.68 | 10.68 | 10.68 | 700 | 7 476 |
| 09.01.2023 | 10.96 | 11.14 | 10.96 | 11.06 | 369 | 4 090 |
| 05.01.2023 | 9.32 | 9.32 | 8.69 | 8.69 | 1 750 | 15 904 |
| 03.01.2023 | 9.39 | 9.40 | 9.13 | 9.13 | 3 600 | 33 439 |
| 30.12.2022 | 8.06 | 8.48 | 8.06 | 8.48 | 2 090 | 16 883 |
| 29.12.2022 | 7.99 | 8.08 | 7.89 | 8.08 | 1 770 | 14 067 |
| 28.12.2022 | 7.77 | 7.96 | 7.77 | 7.85 | 2 958 | 23 151 |
| 27.12.2022 | 8.57 | 8.57 | 8.57 | 8.57 | 100 | 857 |
| 22.12.2022 | 8.02 | 8.02 | 8.02 | 8.02 | 150 | 1 203 |
| 20.12.2022 | 8.39 | 8.39 | 8.39 | 8.39 | 700 | 5 873 |
| 16.12.2022 | 7.25 | 7.25 | 7.25 | 7.25 | 700 | 5 075 |
| 13.12.2022 | 8.80 | 8.82 | 8.80 | 8.82 | 1 100 | 9 698 |
| 12.12.2022 | 7.95 | 7.95 | 7.59 | 7.59 | 1 108 | 8 609 |
| 09.12.2022 | 8.06 | 8.06 | 8.06 | 8.06 | 1 000 | 8 060 |
| 01.12.2022 | 8.57 | 8.57 | 8.57 | 8.57 | 200 | 1 714 |
| 24.11.2022 | 6.99 | 6.99 | 6.99 | 6.99 | 156 | 1 090 |
| 22.11.2022 | 6.92 | 6.92 | 6.92 | 6.92 | 700 | 4 844 |
| 21.11.2022 | 6.83 | 6.83 | 6.83 | 6.83 | 26 | 178 |
| 18.11.2022 | 7.64 | 7.64 | 7.64 | 7.64 | 130 | 993 |
| 17.11.2022 | 7.62 | 7.62 | 7.26 | 7.26 | 2 200 | 16 512 |
Biznesradar bez reklam? Sprawdź BR Plus
