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 RCFL3GOLD
152.00-3.20(-2.06%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.05.2025 | 151.40 | 154.60 | 151.00 | 154.60 | 329 | 50 339 |
09.05.2025 | 166.00 | 166.00 | 166.00 | 166.00 | 100 | 16 600 |
28.04.2025 | 162.40 | 162.40 | 162.40 | 162.40 | 50 | 8 120 |
24.04.2025 | 168.60 | 168.60 | 168.60 | 168.60 | 40 | 6 744 |
23.04.2025 | 166.00 | 166.00 | 159.60 | 159.60 | 50 | 8 236 |
22.04.2025 | 181.80 | 181.80 | 181.80 | 181.80 | 130 | 23 634 |
17.04.2025 | 170.80 | 170.80 | 165.60 | 165.60 | 6 | 1 014 |
16.04.2025 | 165.80 | 165.80 | 165.80 | 165.80 | 50 | 8 290 |
15.04.2025 | 155.80 | 157.00 | 155.80 | 157.00 | 9 | 1 406 |
11.04.2025 | 152.80 | 155.20 | 152.80 | 155.20 | 514 | 79 467 |
10.04.2025 | 144.40 | 146.00 | 143.00 | 146.00 | 114 | 16 338 |
09.04.2025 | 139.00 | 139.00 | 139.00 | 139.00 | 102 | 14 178 |
07.04.2025 | 134.60 | 134.60 | 134.40 | 134.40 | 300 | 40 340 |
03.04.2025 | 145.20 | 145.20 | 138.60 | 138.60 | 401 | 57 459 |
27.03.2025 | 139.60 | 139.80 | 139.60 | 139.80 | 700 | 97 812 |
24.03.2025 | 134.80 | 134.80 | 134.80 | 134.80 | 50 | 6 740 |
21.03.2025 | 135.00 | 135.00 | 135.00 | 135.00 | 2 | 270 |
20.03.2025 | 137.00 | 137.00 | 137.00 | 137.00 | 100 | 13 700 |
14.03.2025 | 131.20 | 131.20 | 131.20 | 131.20 | 7 | 918 |
13.03.2025 | 125.20 | 125.20 | 125.20 | 125.20 | 139 | 17 403 |
06.03.2025 | 119.40 | 119.40 | 119.40 | 119.40 | 200 | 23 880 |
27.02.2025 | 122.40 | 122.40 | 120.40 | 120.40 | 503 | 60 567 |
26.02.2025 | 126.00 | 126.00 | 125.00 | 125.40 | 3 | 376 |
17.02.2025 | 125.00 | 125.00 | 124.60 | 124.60 | 700 | 87 340 |
13.02.2025 | 129.20 | 130.20 | 129.20 | 130.20 | 121 | 15 634 |
11.02.2025 | 129.40 | 129.40 | 129.40 | 129.40 | 32 | 4 141 |
03.02.2025 | 121.20 | 121.20 | 121.20 | 121.20 | 800 | 96 960 |
30.01.2025 | 113.60 | 113.80 | 113.60 | 113.80 | 500 | 56 840 |
28.01.2025 | 108.80 | 108.80 | 108.80 | 108.80 | 100 | 10 880 |
23.01.2025 | 110.40 | 110.40 | 110.40 | 110.40 | 100 | 11 040 |
22.01.2025 | 112.00 | 112.00 | 112.00 | 112.00 | 9 | 1 008 |
16.01.2025 | 111.00 | 111.00 | 111.00 | 111.00 | 200 | 22 200 |
15.01.2025 | 106.80 | 106.80 | 106.80 | 106.80 | 1 | 107 |
08.01.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 1 | 102 |
07.01.2025 | 100.00 | 100.00 | 100.00 | 100.00 | 400 | 40 000 |
03.01.2025 | 103.20 | 103.20 | 103.20 | 103.20 | 12 | 1 238 |
02.01.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 350 | 35 700 |
20.12.2024 | 95.80 | 96.80 | 95.80 | 96.00 | 717 | 68 922 |
19.12.2024 | 97.90 | 97.90 | 94.90 | 94.90 | 150 | 14 435 |
17.12.2024 | 99.10 | 99.10 | 99.10 | 99.10 | 1 | 99 |
13.12.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 7 | 721 |
10.12.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 150 | 15 750 |
09.12.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 1 | 101 |
06.12.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 100 | 9 950 |
05.12.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 600 | 60 600 |
04.12.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
25.11.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 50 | 5 100 |
12.11.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 100 | 9 800 |
06.11.2024 | 104.60 | 104.60 | 104.00 | 104.00 | 116 | 12 074 |
23.10.2024 | 115.40 | 115.40 | 114.00 | 114.00 | 920 | 105 208 |
Biznesradar bez reklam? Sprawdź BR Plus