Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GOLD
124.600.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
