Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GOLD
98.00-9.20(-8.58%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 130 | 13 780 |
| 16.10.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 100 | 10 520 |
| 30.09.2024 | 98.90 | 98.90 | 98.90 | 98.90 | 2 | 198 |
| 19.09.2024 | 92.60 | 92.60 | 92.60 | 92.60 | 421 | 38 985 |
| 27.08.2024 | 85.60 | 85.60 | 85.60 | 85.60 | 1 | 86 |
| 20.08.2024 | 86.30 | 88.00 | 86.30 | 88.00 | 1 000 | 87 150 |
| 19.08.2024 | 86.30 | 86.30 | 86.30 | 86.30 | 160 | 13 808 |
| 14.08.2024 | 84.60 | 84.60 | 84.60 | 84.60 | 500 | 42 300 |
| 06.08.2024 | 79.70 | 79.70 | 79.70 | 79.70 | 25 | 1 993 |
| 25.07.2024 | 76.00 | 76.00 | 76.00 | 76.00 | 30 | 2 280 |
| 11.07.2024 | 79.00 | 79.00 | 79.00 | 79.00 | 37 | 2 923 |
| 03.06.2024 | 75.00 | 75.70 | 75.00 | 75.70 | 300 | 22 645 |
| 29.05.2024 | 75.80 | 75.80 | 75.80 | 75.80 | 4 | 303 |
| 24.05.2024 | 76.30 | 76.30 | 76.00 | 76.00 | 600 | 45 750 |
| 21.05.2024 | 84.10 | 84.10 | 84.10 | 84.10 | 100 | 8 410 |
| 20.05.2024 | 83.40 | 83.40 | 83.40 | 83.40 | 500 | 41 700 |
| 17.05.2024 | 80.50 | 83.00 | 80.50 | 83.00 | 553 | 45 867 |
| 13.05.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 500 | 39 000 |
| 30.04.2024 | 75.50 | 75.50 | 75.50 | 75.50 | 50 | 3 775 |
| 25.04.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 13 | 1 014 |
| 23.04.2024 | 76.70 | 76.70 | 76.70 | 76.70 | 100 | 7 670 |
| 22.04.2024 | 79.70 | 79.70 | 79.70 | 79.70 | 100 | 7 970 |
| 18.04.2024 | 86.00 | 86.30 | 86.00 | 86.30 | 18 | 1 549 |
| 16.04.2024 | 84.20 | 84.20 | 84.20 | 84.20 | 5 | 421 |
| 15.04.2024 | 80.60 | 81.20 | 80.60 | 81.20 | 102 | 8 281 |
| 12.04.2024 | 84.50 | 86.00 | 84.50 | 86.00 | 5 494 | 468 058 |
| 09.04.2024 | 78.40 | 80.20 | 78.40 | 80.10 | 653 | 51 783 |
| 08.04.2024 | 77.90 | 78.30 | 77.90 | 78.30 | 1 066 | 83 441 |
| 05.04.2024 | 73.20 | 76.50 | 73.20 | 76.40 | 9 000 | 673 950 |
| 04.04.2024 | 74.10 | 74.40 | 73.40 | 73.50 | 8 500 | 629 400 |
| 03.04.2024 | 73.20 | 73.20 | 72.40 | 73.10 | 5 500 | 401 750 |
| 02.04.2024 | 71.20 | 73.00 | 71.20 | 73.00 | 12 100 | 866 853 |
| 26.03.2024 | 65.70 | 65.70 | 65.70 | 65.70 | 5 | 329 |
| 25.03.2024 | 63.90 | 63.90 | 63.90 | 63.90 | 10 | 639 |
| 21.03.2024 | 66.10 | 66.10 | 66.10 | 66.10 | 200 | 13 220 |
| 20.03.2024 | 63.00 | 63.00 | 63.00 | 63.00 | 50 | 3 150 |
| 19.03.2024 | 62.50 | 62.50 | 62.50 | 62.50 | 10 | 625 |
| 15.03.2024 | 63.70 | 63.70 | 63.70 | 63.70 | 50 | 3 185 |
| 13.03.2024 | 62.30 | 62.30 | 62.20 | 62.20 | 105 | 6 536 |
| 12.03.2024 | 62.40 | 62.40 | 62.40 | 62.40 | 34 | 2 122 |
| 11.03.2024 | 64.10 | 64.10 | 64.10 | 64.10 | 25 | 1 603 |
| 07.03.2024 | 61.80 | 61.80 | 61.80 | 61.80 | 100 | 6 180 |
| 29.02.2024 | 52.70 | 54.20 | 52.70 | 54.10 | 1 680 | 89 978 |
| 20.02.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 14 | 742 |
| 16.02.2024 | 52.20 | 52.20 | 52.20 | 52.20 | 170 | 8 874 |
| 15.02.2024 | 51.30 | 51.70 | 51.30 | 51.70 | 1 850 | 95 150 |
| 13.02.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 70 | 3 710 |
Biznesradar bez reklam? Sprawdź BR Plus
