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 |
|---|---|---|---|---|---|---|
| 12.01.2021 | 22.70 | 22.70 | 22.70 | 22.70 | 2 200 | 49 940 |
| 11.01.2021 | 22.30 | 22.35 | 21.70 | 22.30 | 2 730 | 60 771 |
| 08.01.2021 | 22.50 | 22.50 | 22.50 | 22.50 | 160 | 3 600 |
| 04.01.2021 | 25.35 | 25.75 | 25.35 | 25.75 | 2 375 | 60 246 |
| 29.12.2020 | 23.50 | 23.50 | 23.50 | 23.50 | 500 | 11 750 |
| 28.12.2020 | 23.70 | 23.70 | 23.70 | 23.70 | 500 | 11 850 |
| 17.12.2020 | 23.00 | 23.00 | 23.00 | 23.00 | 500 | 11 500 |
| 16.12.2020 | 22.60 | 22.60 | 22.60 | 22.60 | 500 | 11 300 |
| 09.12.2020 | 22.60 | 22.60 | 22.60 | 22.60 | 43 | 972 |
| 08.12.2020 | 23.20 | 23.30 | 22.95 | 23.30 | 206 | 4 772 |
| 07.12.2020 | 21.65 | 22.75 | 21.65 | 22.75 | 1 488 | 32 624 |
| 04.12.2020 | 22.00 | 22.20 | 22.00 | 22.20 | 680 | 15 014 |
| 03.12.2020 | 22.10 | 22.15 | 21.85 | 21.85 | 1 200 | 26 497 |
| 02.12.2020 | 21.60 | 22.00 | 21.60 | 22.00 | 2 385 | 51 878 |
| 01.12.2020 | 20.70 | 21.55 | 20.70 | 21.55 | 188 | 3 952 |
| 30.11.2020 | 20.05 | 20.15 | 19.82 | 20.15 | 480 | 9 561 |
| 27.11.2020 | 20.40 | 20.60 | 20.35 | 20.60 | 610 | 12 482 |
| 26.11.2020 | 21.75 | 21.85 | 21.75 | 21.85 | 60 | 1 308 |
| 25.11.2020 | 21.65 | 21.75 | 21.55 | 21.75 | 290 | 6 275 |
| 24.11.2020 | 22.40 | 22.40 | 21.35 | 21.35 | 1 578 | 34 608 |
| 23.11.2020 | 23.70 | 23.70 | 22.80 | 22.80 | 225 | 5 189 |
| 20.11.2020 | 23.70 | 23.70 | 23.70 | 23.70 | 50 | 1 185 |
| 19.11.2020 | 23.60 | 23.60 | 23.60 | 23.60 | 170 | 4 012 |
| 18.11.2020 | 24.30 | 24.30 | 23.80 | 23.80 | 205 | 4 939 |
| 16.11.2020 | 24.25 | 24.25 | 24.25 | 24.25 | 70 | 1 698 |
| 13.11.2020 | 25.00 | 25.00 | 25.00 | 25.00 | 70 | 1 750 |
| 10.11.2020 | 24.90 | 24.90 | 24.90 | 24.90 | 10 | 249 |
| 09.11.2020 | 24.50 | 24.55 | 23.85 | 23.85 | 500 | 12 168 |
| 15.10.2020 | 26.20 | 26.20 | 26.10 | 26.10 | 900 | 23 520 |
| 14.10.2020 | 26.35 | 26.55 | 26.35 | 26.55 | 180 | 4 761 |
| 13.10.2020 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | 2 580 |
| 12.10.2020 | 27.00 | 27.00 | 27.00 | 27.00 | 80 | 2 160 |
| 09.10.2020 | 26.45 | 26.95 | 26.45 | 26.95 | 490 | 13 063 |
| 08.10.2020 | 25.90 | 26.10 | 25.75 | 25.75 | 150 | 3 889 |
| 07.10.2020 | 26.05 | 26.05 | 25.35 | 25.35 | 600 | 15 385 |
| 06.10.2020 | 26.55 | 26.75 | 26.55 | 26.75 | 120 | 3 198 |
| 05.10.2020 | 25.90 | 26.60 | 25.90 | 26.60 | 320 | 8 413 |
| 02.10.2020 | 26.70 | 26.70 | 26.70 | 26.70 | 100 | 2 670 |
| 01.10.2020 | 26.30 | 26.30 | 26.30 | 26.30 | 170 | 4 471 |
| 30.09.2020 | 26.35 | 26.35 | 26.35 | 26.35 | 30 | 791 |
| 29.09.2020 | 26.00 | 26.10 | 26.00 | 26.10 | 150 | 3 910 |
| 25.09.2020 | 25.50 | 25.50 | 25.50 | 25.50 | 50 | 1 275 |
| 24.09.2020 | 24.80 | 24.80 | 24.80 | 24.80 | 135 | 3 348 |
| 23.09.2020 | 25.75 | 26.15 | 25.30 | 25.30 | 405 | 10 430 |
| 22.09.2020 | 26.40 | 26.45 | 26.40 | 26.45 | 186 | 4 914 |
| 21.09.2020 | 27.35 | 27.35 | 26.00 | 26.00 | 516 | 13 814 |
| 18.09.2020 | 28.20 | 28.20 | 28.20 | 28.20 | 70 | 1 974 |
| 16.09.2020 | 28.70 | 28.95 | 28.70 | 28.95 | 230 | 6 622 |
| 15.09.2020 | 28.60 | 28.80 | 28.60 | 28.80 | 140 | 4 019 |
| 14.09.2020 | 28.30 | 28.40 | 28.30 | 28.40 | 360 | 10 208 |
Biznesradar bez reklam? Sprawdź BR Plus
