Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GOLD2
37.55-0.25(-0.66%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.12.2024 | 37.55 | 37.55 | 37.55 | 37.55 | 707 | 26 548 |
| 12.12.2024 | 40.10 | 40.10 | 40.10 | 40.10 | 707 | 28 351 |
| 21.10.2024 | 40.30 | 40.30 | 40.30 | 40.30 | 500 | 20 150 |
| 04.10.2024 | 36.85 | 36.85 | 36.85 | 36.85 | 500 | 18 425 |
| 11.04.2024 | 28.40 | 28.40 | 28.40 | 28.40 | 50 | 1 420 |
| 27.03.2024 | 23.85 | 23.85 | 23.85 | 23.85 | 465 | 11 090 |
| 26.01.2024 | 19.50 | 19.50 | 19.50 | 19.50 | 500 | 9 750 |
| 30.11.2023 | 20.45 | 20.45 | 20.40 | 20.40 | 7 200 | 147 060 |
| 12.10.2023 | 17.60 | 17.60 | 17.60 | 17.60 | 300 | 5 280 |
| 05.10.2023 | 16.44 | 16.44 | 16.44 | 16.44 | 50 | 822 |
| 03.10.2023 | 16.80 | 16.80 | 16.80 | 16.80 | 50 | 840 |
| 02.10.2023 | 17.10 | 17.10 | 17.10 | 17.10 | 200 | 3 420 |
| 20.09.2023 | 19.64 | 19.64 | 19.64 | 19.64 | 5 | 98 |
| 08.09.2023 | 19.36 | 19.36 | 19.36 | 19.36 | 10 | 194 |
| 29.06.2023 | 18.48 | 18.48 | 18.48 | 18.48 | 2 000 | 36 960 |
| 23.05.2023 | 21.05 | 21.05 | 21.05 | 21.05 | 300 | 6 315 |
| 23.03.2023 | 23.15 | 23.15 | 23.15 | 23.15 | 44 | 1 019 |
| 20.03.2023 | 24.60 | 24.60 | 24.60 | 24.60 | 1 100 | 27 060 |
| 15.03.2023 | 22.25 | 22.25 | 22.25 | 22.25 | 44 | 979 |
| 22.02.2023 | 19.50 | 19.50 | 19.50 | 19.50 | 6 | 117 |
| 02.02.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 1 000 | 23 000 |
| 18.01.2023 | 21.80 | 21.80 | 21.80 | 21.80 | 6 500 | 141 700 |
| 11.01.2023 | 21.05 | 21.05 | 21.05 | 21.05 | 370 | 7 789 |
| 04.01.2023 | 20.55 | 20.55 | 20.55 | 20.55 | 850 | 17 468 |
| 03.01.2023 | 19.88 | 19.98 | 19.88 | 19.98 | 22 071 | 439 827 |
| 30.11.2022 | 18.20 | 18.20 | 18.18 | 18.18 | 4 170 | 75 851 |
| 03.11.2022 | 15.66 | 15.66 | 15.66 | 15.66 | 500 | 7 830 |
| 19.10.2022 | 16.28 | 16.28 | 16.28 | 16.28 | 20 | 326 |
| 28.09.2022 | 16.46 | 16.46 | 16.46 | 16.46 | 10 | 165 |
| 19.09.2022 | 16.68 | 16.68 | 16.68 | 16.68 | 20 | 334 |
| 16.09.2022 | 17.06 | 17.06 | 17.06 | 17.06 | 40 | 682 |
| 01.09.2022 | 18.12 | 18.12 | 18.12 | 18.12 | 15 | 272 |
| 31.08.2022 | 18.44 | 18.44 | 18.44 | 18.44 | 20 | 369 |
| 29.08.2022 | 19.48 | 19.48 | 19.48 | 19.48 | 20 | 390 |
| 24.08.2022 | 20.00 | 20.00 | 20.00 | 20.00 | 25 | 500 |
| 03.08.2022 | 20.00 | 20.00 | 20.00 | 20.00 | 300 | 6 000 |
| 01.08.2022 | 19.94 | 19.94 | 19.94 | 19.94 | 312 | 6 221 |
| 21.07.2022 | 17.70 | 17.70 | 17.70 | 17.70 | 338 | 5 983 |
| 14.07.2022 | 18.88 | 18.88 | 18.88 | 18.88 | 1 000 | 18 880 |
| 13.07.2022 | 19.80 | 19.80 | 19.80 | 19.80 | 500 | 9 900 |
| 12.07.2022 | 19.82 | 19.82 | 19.82 | 19.82 | 1 500 | 29 730 |
| 08.07.2022 | 19.66 | 19.66 | 19.66 | 19.66 | 1 512 | 29 726 |
| 06.07.2022 | 20.45 | 20.45 | 20.45 | 20.45 | 250 | 5 113 |
| 05.07.2022 | 21.50 | 21.50 | 21.30 | 21.30 | 7 307 | 156 101 |
| 04.07.2022 | 21.15 | 21.15 | 21.15 | 21.15 | 500 | 10 575 |
| 27.06.2022 | 21.60 | 21.60 | 21.60 | 21.60 | 400 | 8 640 |
| 24.06.2022 | 21.55 | 21.55 | 21.55 | 21.55 | 59 | 1 271 |
| 23.06.2022 | 21.60 | 21.60 | 21.60 | 21.60 | 189 | 4 082 |
| 17.06.2022 | 22.20 | 22.20 | 22.20 | 22.20 | 300 | 6 660 |
| 08.06.2022 | 21.75 | 21.75 | 21.70 | 21.70 | 200 | 4 345 |
Biznesradar bez reklam? Sprawdź BR Plus
