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 |
|---|---|---|---|---|---|---|
| 14.06.2021 | 21.50 | 21.95 | 21.25 | 21.95 | 306 | 6 566 |
| 28.05.2021 | 22.40 | 22.60 | 22.40 | 22.60 | 400 | 8 980 |
| 25.05.2021 | 22.25 | 22.25 | 22.25 | 22.25 | 315 | 7 009 |
| 20.05.2021 | 21.75 | 21.75 | 21.75 | 21.75 | 1 000 | 21 750 |
| 18.05.2021 | 21.90 | 21.90 | 21.80 | 21.80 | 118 | 2 577 |
| 12.05.2021 | 21.00 | 21.00 | 21.00 | 21.00 | 20 | 420 |
| 11.05.2021 | 21.10 | 21.10 | 21.10 | 21.10 | 70 | 1 477 |
| 06.05.2021 | 19.88 | 19.88 | 19.88 | 19.88 | 177 | 3 519 |
| 29.04.2021 | 18.68 | 18.68 | 18.68 | 18.68 | 90 | 1 681 |
| 28.04.2021 | 19.10 | 19.10 | 19.10 | 19.10 | 87 | 1 662 |
| 22.04.2021 | 19.60 | 19.60 | 19.60 | 19.60 | 120 | 2 352 |
| 19.04.2021 | 19.66 | 19.66 | 19.66 | 19.66 | 27 | 531 |
| 16.04.2021 | 19.16 | 19.32 | 19.16 | 19.32 | 6 160 | 118 186 |
| 15.04.2021 | 18.44 | 18.52 | 18.44 | 18.52 | 2 000 | 36 960 |
| 13.04.2021 | 18.40 | 18.52 | 18.40 | 18.52 | 240 | 4 427 |
| 08.04.2021 | 18.66 | 18.98 | 18.66 | 18.98 | 495 | 9 338 |
| 01.04.2021 | 18.44 | 18.44 | 18.44 | 18.44 | 6 | 111 |
| 30.03.2021 | 17.78 | 17.78 | 17.38 | 17.50 | 4 116 | 71 988 |
| 25.03.2021 | 18.70 | 18.70 | 18.70 | 18.70 | 990 | 18 513 |
| 19.03.2021 | 18.82 | 18.82 | 18.74 | 18.74 | 1 553 | 29 147 |
| 17.03.2021 | 18.48 | 18.48 | 18.34 | 18.36 | 2 500 | 46 066 |
| 15.03.2021 | 18.04 | 18.04 | 18.04 | 18.04 | 100 | 1 804 |
| 12.03.2021 | 17.52 | 17.54 | 17.46 | 17.46 | 5 300 | 92 888 |
| 11.03.2021 | 18.34 | 18.36 | 18.30 | 18.36 | 980 | 17 959 |
| 10.03.2021 | 17.80 | 18.00 | 17.80 | 18.00 | 11 200 | 199 873 |
| 09.03.2021 | 17.56 | 17.90 | 17.56 | 17.90 | 970 | 17 159 |
| 08.03.2021 | 17.24 | 17.24 | 16.92 | 16.92 | 1 280 | 21 746 |
| 05.03.2021 | 17.22 | 17.54 | 17.22 | 17.32 | 2 000 | 34 488 |
| 04.03.2021 | 17.50 | 17.80 | 17.50 | 17.80 | 240 | 4 221 |
| 03.03.2021 | 17.52 | 17.58 | 17.20 | 17.30 | 660 | 11 516 |
| 02.03.2021 | 17.72 | 17.94 | 17.72 | 17.92 | 2 840 | 50 915 |
| 26.02.2021 | 18.84 | 18.90 | 18.00 | 18.00 | 390 | 7 214 |
| 24.02.2021 | 20.10 | 20.10 | 20.10 | 20.10 | 150 | 3 015 |
| 23.02.2021 | 20.20 | 20.35 | 20.20 | 20.20 | 830 | 16 781 |
| 22.02.2021 | 20.20 | 20.20 | 20.20 | 20.20 | 94 | 1 899 |
| 19.02.2021 | 19.14 | 19.68 | 19.04 | 19.68 | 174 | 3 346 |
| 18.02.2021 | 19.58 | 19.58 | 19.32 | 19.32 | 130 | 2 525 |
| 17.02.2021 | 19.82 | 19.82 | 19.56 | 19.56 | 310 | 6 087 |
| 16.02.2021 | 20.50 | 20.50 | 19.92 | 20.35 | 310 | 6 251 |
| 12.02.2021 | 20.60 | 20.60 | 20.60 | 20.60 | 60 | 1 236 |
| 11.02.2021 | 21.55 | 21.70 | 21.55 | 21.70 | 150 | 3 240 |
| 10.02.2021 | 21.45 | 21.45 | 21.45 | 21.45 | 100 | 2 145 |
| 09.02.2021 | 21.70 | 21.70 | 21.50 | 21.50 | 140 | 3 022 |
| 08.02.2021 | 21.20 | 21.35 | 21.20 | 21.35 | 70 | 1 487 |
| 04.02.2021 | 21.00 | 21.00 | 20.05 | 20.05 | 360 | 7 358 |
| 02.02.2021 | 21.70 | 21.70 | 21.50 | 21.50 | 150 | 3 241 |
| 01.02.2021 | 22.75 | 22.75 | 22.75 | 22.75 | 1 000 | 22 750 |
| 29.01.2021 | 22.35 | 22.75 | 22.35 | 22.75 | 1 066 | 23 852 |
| 15.01.2021 | 21.65 | 21.65 | 21.65 | 21.65 | 100 | 2 165 |
| 13.01.2021 | 22.30 | 22.50 | 22.25 | 22.50 | 283 | 6 328 |
Biznesradar bez reklam? Sprawdź BR Plus
