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 |
|---|---|---|---|---|---|---|
| 10.09.2020 | 28.05 | 28.55 | 28.05 | 28.50 | 500 | 14 148 |
| 09.09.2020 | 27.30 | 28.00 | 27.30 | 28.00 | 700 | 19 433 |
| 07.09.2020 | 27.25 | 27.25 | 27.25 | 27.25 | 330 | 8 993 |
| 04.09.2020 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | 2 700 |
| 03.09.2020 | 27.55 | 27.55 | 27.55 | 27.55 | 60 | 1 653 |
| 02.09.2020 | 28.50 | 28.50 | 27.60 | 27.60 | 490 | 13 636 |
| 01.09.2020 | 29.05 | 29.20 | 29.05 | 29.20 | 930 | 27 047 |
| 31.08.2020 | 28.20 | 28.55 | 28.20 | 28.55 | 230 | 6 526 |
| 28.08.2020 | 27.85 | 28.35 | 27.85 | 28.35 | 120 | 3 374 |
| 27.08.2020 | 27.85 | 28.25 | 26.70 | 27.25 | 360 | 9 811 |
| 26.08.2020 | 26.25 | 27.80 | 26.25 | 27.80 | 318 | 8 543 |
| 25.08.2020 | 27.15 | 27.15 | 26.65 | 26.65 | 120 | 3 228 |
| 24.08.2020 | 28.10 | 28.10 | 27.50 | 27.50 | 70 | 1 931 |
| 21.08.2020 | 26.95 | 27.75 | 26.95 | 27.75 | 130 | 3 549 |
| 20.08.2020 | 27.85 | 27.85 | 27.00 | 27.25 | 495 | 13 473 |
| 19.08.2020 | 29.30 | 29.65 | 29.00 | 29.00 | 269 | 7 876 |
| 18.08.2020 | 30.00 | 30.40 | 29.55 | 29.85 | 340 | 10 186 |
| 17.08.2020 | 28.40 | 29.85 | 28.40 | 29.85 | 315 | 9 243 |
| 14.08.2020 | 28.30 | 28.30 | 28.05 | 28.05 | 80 | 2 257 |
| 13.08.2020 | 27.50 | 27.50 | 27.10 | 27.50 | 170 | 4 651 |
| 12.08.2020 | 27.30 | 28.15 | 27.25 | 28.10 | 790 | 21 889 |
| 11.08.2020 | 31.30 | 31.30 | 28.10 | 28.70 | 865 | 25 534 |
| 10.08.2020 | 33.00 | 33.00 | 33.00 | 33.00 | 50 | 1 650 |
| 07.08.2020 | 33.85 | 33.85 | 32.30 | 32.70 | 410 | 13 431 |
| 06.08.2020 | 33.35 | 34.25 | 33.35 | 34.00 | 190 | 6 422 |
| 05.08.2020 | 32.20 | 33.35 | 32.20 | 33.35 | 250 | 8 138 |
| 04.08.2020 | 30.50 | 30.50 | 30.50 | 30.50 | 50 | 1 525 |
| 03.08.2020 | 30.45 | 30.45 | 30.45 | 30.45 | 10 | 305 |
| 31.07.2020 | 29.95 | 29.95 | 29.95 | 29.95 | 60 | 1 797 |
| 30.07.2020 | 29.10 | 29.10 | 29.10 | 29.10 | 100 | 2 910 |
| 29.07.2020 | 29.70 | 29.70 | 28.95 | 28.95 | 110 | 3 207 |
| 28.07.2020 | 28.00 | 29.15 | 28.00 | 29.15 | 130 | 3 716 |
| 27.07.2020 | 29.00 | 29.00 | 28.50 | 28.65 | 1 550 | 44 286 |
| 24.07.2020 | 27.30 | 28.00 | 27.30 | 28.00 | 80 | 2 198 |
| 23.07.2020 | 26.80 | 27.40 | 26.80 | 27.40 | 130 | 3 503 |
| 22.07.2020 | 26.20 | 26.20 | 25.95 | 25.95 | 210 | 5 465 |
| 21.07.2020 | 25.10 | 25.55 | 25.10 | 25.55 | 220 | 5 574 |
| 20.07.2020 | 24.70 | 24.70 | 24.70 | 24.70 | 80 | 1 976 |
| 17.07.2020 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | 2 460 |
| 15.07.2020 | 24.80 | 24.80 | 24.80 | 24.80 | 70 | 1 736 |
| 14.07.2020 | 24.50 | 25.05 | 24.50 | 25.05 | 110 | 2 701 |
| 13.07.2020 | 25.10 | 25.10 | 25.10 | 25.10 | 60 | 1 506 |
| 10.07.2020 | 24.95 | 25.30 | 24.95 | 25.30 | 120 | 2 998 |
| 09.07.2020 | 25.40 | 25.40 | 25.40 | 25.40 | 60 | 1 524 |
| 08.07.2020 | 25.00 | 25.70 | 25.00 | 25.70 | 520 | 13 174 |
| 07.07.2020 | 24.20 | 24.95 | 24.20 | 24.95 | 380 | 9 352 |
| 06.07.2020 | 24.50 | 24.50 | 24.50 | 24.50 | 30 | 735 |
| 02.07.2020 | 24.10 | 24.40 | 23.85 | 24.40 | 150 | 3 601 |
| 01.07.2020 | 25.00 | 25.05 | 23.70 | 23.70 | 280 | 6 856 |
| 30.06.2020 | 24.40 | 24.80 | 24.40 | 24.80 | 60 | 1 468 |
Biznesradar bez reklam? Sprawdź BR Plus
