Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GOLD2
37.20-0.90(-2.36%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2022 | 22.65 | 22.65 | 22.60 | 22.60 | 100 | 2 264 |
| 29.04.2022 | 25.00 | 25.00 | 25.00 | 25.00 | 78 | 1 950 |
| 26.04.2022 | 24.35 | 24.35 | 24.35 | 24.35 | 14 | 341 |
| 19.04.2022 | 26.95 | 26.95 | 26.95 | 26.95 | 420 | 11 319 |
| 08.04.2022 | 25.25 | 25.25 | 25.25 | 25.25 | 40 | 1 010 |
| 30.03.2022 | 24.50 | 24.50 | 24.50 | 24.50 | 78 | 1 911 |
| 29.03.2022 | 23.15 | 23.55 | 23.15 | 23.55 | 168 | 3 897 |
| 15.03.2022 | 25.70 | 25.70 | 25.70 | 25.70 | 500 | 12 850 |
| 14.03.2022 | 27.10 | 27.10 | 26.75 | 26.75 | 2 100 | 56 600 |
| 10.03.2022 | 28.25 | 28.25 | 28.20 | 28.20 | 2 200 | 62 100 |
| 09.03.2022 | 28.45 | 28.45 | 28.45 | 28.45 | 2 400 | 68 280 |
| 07.03.2022 | 29.00 | 29.00 | 29.00 | 29.00 | 50 | 1 450 |
| 04.03.2022 | 27.00 | 27.05 | 27.00 | 27.05 | 5 000 | 135 180 |
| 03.03.2022 | 25.75 | 26.00 | 25.75 | 25.75 | 5 | 129 |
| 02.03.2022 | 26.10 | 26.45 | 26.10 | 26.25 | 9 405 | 246 651 |
| 01.03.2022 | 24.70 | 25.35 | 24.70 | 25.35 | 7 | 175 |
| 28.02.2022 | 23.90 | 24.65 | 23.90 | 24.65 | 5 | 122 |
| 25.02.2022 | 23.75 | 23.75 | 23.75 | 23.75 | 200 | 4 750 |
| 24.02.2022 | 25.10 | 26.50 | 25.10 | 25.15 | 8 492 | 216 699 |
| 23.02.2022 | 23.20 | 23.50 | 23.20 | 23.50 | 3 | 70 |
| 22.02.2022 | 23.45 | 23.60 | 23.20 | 23.30 | 2 914 | 67 806 |
| 21.02.2022 | 22.95 | 22.95 | 22.95 | 22.95 | 1 | 23 |
| 18.02.2022 | 22.75 | 22.95 | 22.65 | 22.95 | 4 002 | 90 646 |
| 17.02.2022 | 22.20 | 22.65 | 22.20 | 22.65 | 17 501 | 390 263 |
| 16.02.2022 | 21.25 | 21.55 | 21.25 | 21.55 | 5 | 107 |
| 14.02.2022 | 21.55 | 21.95 | 21.50 | 21.95 | 58 | 1 249 |
| 11.02.2022 | 20.70 | 20.70 | 20.70 | 20.70 | 1 | 21 |
| 09.02.2022 | 20.25 | 20.25 | 20.25 | 20.25 | 350 | 7 088 |
| 07.02.2022 | 19.80 | 19.82 | 19.80 | 19.82 | 100 | 1 981 |
| 28.01.2022 | 19.68 | 19.88 | 19.66 | 19.68 | 12 500 | 246 756 |
| 27.01.2022 | 20.60 | 20.60 | 20.55 | 20.55 | 5 210 | 107 256 |
| 26.01.2022 | 21.55 | 21.55 | 21.25 | 21.25 | 257 | 5 475 |
| 24.01.2022 | 21.25 | 21.25 | 21.10 | 21.10 | 10 500 | 221 565 |
| 19.01.2022 | 20.80 | 20.80 | 20.80 | 20.80 | 80 | 1 664 |
| 13.01.2022 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | 2 020 |
| 10.01.2022 | 19.60 | 19.60 | 19.60 | 19.60 | 80 | 1 568 |
| 07.01.2022 | 19.72 | 19.72 | 19.70 | 19.70 | 10 501 | 207 042 |
| 04.01.2022 | 20.30 | 20.30 | 20.10 | 20.10 | 600 | 12 100 |
| 27.12.2021 | 20.30 | 20.30 | 20.30 | 20.30 | 315 | 6 395 |
| 23.12.2021 | 20.35 | 20.35 | 20.35 | 20.35 | 13 100 | 266 585 |
| 22.12.2021 | 19.78 | 19.78 | 19.78 | 19.78 | 583 | 11 532 |
| 13.12.2021 | 19.92 | 19.92 | 19.92 | 19.92 | 149 | 2 968 |
| 09.12.2021 | 19.76 | 19.76 | 19.76 | 19.76 | 911 | 18 001 |
| 08.12.2021 | 19.86 | 19.86 | 19.86 | 19.86 | 9 | 179 |
| 07.12.2021 | 19.64 | 19.64 | 19.64 | 19.64 | 89 | 1 748 |
| 03.12.2021 | 19.36 | 19.36 | 19.36 | 19.36 | 100 | 1 936 |
| 02.12.2021 | 19.50 | 19.50 | 19.50 | 19.50 | 50 | 975 |
| 24.11.2021 | 20.35 | 20.35 | 20.35 | 20.35 | 500 | 10 175 |
Biznesradar bez reklam? Sprawdź BR Plus
