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 |
|---|---|---|---|---|---|---|
| 23.11.2021 | 20.85 | 20.85 | 20.85 | 20.85 | 32 | 667 |
| 18.11.2021 | 23.10 | 23.10 | 23.10 | 23.10 | 32 | 739 |
| 15.11.2021 | 22.65 | 22.65 | 22.65 | 22.65 | 100 | 2 265 |
| 09.11.2021 | 20.65 | 20.65 | 20.60 | 20.60 | 200 | 4 125 |
| 08.11.2021 | 20.45 | 20.50 | 20.45 | 20.50 | 323 | 6 610 |
| 05.11.2021 | 20.30 | 20.45 | 20.30 | 20.45 | 36 | 734 |
| 04.11.2021 | 19.16 | 20.00 | 19.16 | 20.00 | 554 | 10 715 |
| 03.11.2021 | 19.20 | 19.20 | 18.78 | 18.78 | 90 | 1 707 |
| 02.11.2021 | 19.78 | 19.78 | 19.78 | 19.78 | 10 | 198 |
| 28.10.2021 | 20.25 | 20.25 | 20.25 | 20.25 | 32 | 648 |
| 25.10.2021 | 19.90 | 19.90 | 19.90 | 19.90 | 50 | 995 |
| 22.10.2021 | 19.80 | 20.40 | 19.80 | 20.40 | 130 | 2 624 |
| 20.10.2021 | 19.40 | 19.58 | 19.40 | 19.58 | 20 | 390 |
| 18.10.2021 | 18.80 | 18.80 | 18.80 | 18.80 | 18 | 338 |
| 15.10.2021 | 18.90 | 19.06 | 18.90 | 19.06 | 110 | 2 084 |
| 14.10.2021 | 19.92 | 20.00 | 19.92 | 20.00 | 36 | 719 |
| 13.10.2021 | 19.66 | 19.84 | 19.66 | 19.84 | 118 | 2 323 |
| 18.08.2021 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | 1 938 |
| 17.08.2021 | 19.58 | 19.58 | 19.58 | 19.58 | 100 | 1 958 |
| 16.08.2021 | 18.98 | 19.38 | 18.90 | 19.38 | 590 | 11 240 |
| 13.08.2021 | 18.68 | 19.10 | 18.54 | 19.10 | 241 | 4 496 |
| 12.08.2021 | 18.60 | 18.60 | 18.60 | 18.60 | 20 | 372 |
| 11.08.2021 | 17.94 | 18.34 | 17.94 | 18.34 | 120 | 2 176 |
| 10.08.2021 | 17.94 | 17.94 | 17.64 | 17.74 | 120 | 2 136 |
| 09.08.2021 | 18.32 | 18.34 | 17.96 | 17.96 | 305 | 5 544 |
| 06.08.2021 | 19.28 | 19.28 | 18.84 | 18.94 | 406 | 7 740 |
| 02.08.2021 | 19.92 | 19.92 | 19.92 | 19.92 | 100 | 1 992 |
| 29.07.2021 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | 2 090 |
| 19.07.2021 | 20.20 | 20.20 | 20.20 | 20.20 | 1 000 | 20 200 |
| 16.07.2021 | 20.85 | 20.90 | 20.85 | 20.90 | 210 | 4 384 |
| 15.07.2021 | 21.25 | 21.25 | 21.25 | 21.25 | 10 | 213 |
| 14.07.2021 | 20.45 | 21.15 | 20.45 | 21.00 | 5 529 | 116 230 |
| 13.07.2021 | 20.40 | 20.60 | 20.40 | 20.60 | 36 | 738 |
| 12.07.2021 | 20.05 | 20.25 | 20.05 | 20.25 | 70 | 1 405 |
| 09.07.2021 | 20.15 | 20.25 | 20.15 | 20.25 | 36 | 727 |
| 08.07.2021 | 19.82 | 20.50 | 19.82 | 20.40 | 278 | 5 592 |
| 07.07.2021 | 20.25 | 20.25 | 20.25 | 20.25 | 18 | 365 |
| 06.07.2021 | 19.96 | 20.15 | 19.96 | 20.15 | 54 | 1 083 |
| 05.07.2021 | 19.52 | 19.60 | 19.52 | 19.60 | 36 | 704 |
| 02.07.2021 | 19.16 | 19.72 | 19.16 | 19.72 | 90 | 1 747 |
| 01.07.2021 | 19.16 | 19.24 | 19.16 | 19.24 | 48 | 921 |
| 30.06.2021 | 18.52 | 18.78 | 18.52 | 18.78 | 68 | 1 268 |
| 29.06.2021 | 18.82 | 18.82 | 18.30 | 18.30 | 86 | 1 594 |
| 25.06.2021 | 19.38 | 19.38 | 19.38 | 19.38 | 18 | 349 |
| 24.06.2021 | 19.04 | 19.32 | 19.04 | 19.32 | 531 | 10 248 |
| 23.06.2021 | 19.12 | 19.56 | 19.12 | 19.56 | 114 | 2 204 |
| 22.06.2021 | 19.40 | 19.40 | 19.04 | 19.14 | 64 | 1 227 |
| 21.06.2021 | 19.34 | 19.46 | 19.10 | 19.28 | 129 | 2 485 |
| 18.06.2021 | 19.62 | 19.74 | 19.20 | 19.32 | 583 | 11 335 |
| 17.06.2021 | 20.30 | 20.30 | 19.18 | 19.28 | 758 | 14 748 |
Biznesradar bez reklam? Sprawdź BR Plus
