Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4GOLD
30.85+0.20(+0.65%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2024 | 30.85 | 30.85 | 30.85 | 30.85 | 10 | 309 |
| 30.10.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 55 | 2 200 |
| 22.10.2024 | 37.45 | 37.45 | 37.45 | 37.45 | 10 | 375 |
| 07.10.2024 | 33.15 | 33.15 | 33.15 | 33.15 | 10 | 332 |
| 04.10.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 10 | 330 |
| 27.09.2024 | 32.75 | 32.75 | 32.75 | 32.75 | 5 | 164 |
| 19.09.2024 | 29.20 | 29.20 | 29.20 | 29.20 | 10 | 292 |
| 04.09.2024 | 25.40 | 25.40 | 25.40 | 25.40 | 200 | 5 080 |
| 05.08.2024 | 22.85 | 22.85 | 22.85 | 22.85 | 50 | 1 143 |
| 19.07.2024 | 24.50 | 24.50 | 24.50 | 24.50 | 4 | 98 |
| 10.05.2024 | 24.45 | 24.65 | 24.45 | 24.65 | 153 | 3 741 |
| 17.04.2024 | 26.95 | 26.95 | 26.95 | 26.95 | 10 | 270 |
| 26.03.2024 | 18.92 | 18.92 | 18.92 | 18.92 | 15 | 284 |
| 07.03.2024 | 17.96 | 17.96 | 17.96 | 17.96 | 27 | 485 |
| 15.12.2023 | 15.30 | 15.30 | 15.30 | 15.30 | 10 | 153 |
| 11.12.2023 | 14.22 | 14.22 | 14.22 | 14.22 | 200 | 2 844 |
| 09.06.2023 | 15.80 | 15.80 | 15.80 | 15.80 | 50 | 790 |
| 07.06.2023 | 15.90 | 15.90 | 15.90 | 15.90 | 60 | 954 |
| 23.05.2023 | 16.28 | 16.28 | 16.28 | 16.28 | 40 | 651 |
| 04.04.2023 | 18.64 | 19.34 | 18.64 | 19.34 | 90 | 1 709 |
| 20.03.2023 | 20.00 | 20.00 | 18.66 | 18.66 | 153 | 2 972 |
| 17.03.2023 | 17.88 | 17.88 | 17.88 | 17.88 | 40 | 715 |
| 15.03.2023 | 16.82 | 17.22 | 16.82 | 17.22 | 60 | 1 025 |
| 14.03.2023 | 16.16 | 16.16 | 16.16 | 16.16 | 80 | 1 293 |
| 13.03.2023 | 15.94 | 15.94 | 15.94 | 15.94 | 80 | 1 275 |
| 09.02.2023 | 15.90 | 15.90 | 15.90 | 15.90 | 48 | 763 |
| 07.02.2023 | 15.70 | 15.70 | 15.70 | 15.70 | 40 | 628 |
| 01.02.2023 | 17.24 | 17.24 | 17.24 | 17.24 | 50 | 862 |
| 31.01.2023 | 16.74 | 17.42 | 16.74 | 17.42 | 40 | 676 |
| 25.01.2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17 | 295 |
| 19.01.2023 | 17.08 | 17.08 | 17.08 | 17.08 | 12 593 | 215 088 |
| 10.01.2023 | 16.04 | 16.04 | 16.04 | 16.04 | 20 | 321 |
| 09.01.2023 | 16.16 | 16.16 | 16.16 | 16.16 | 20 | 323 |
| 04.01.2023 | 15.68 | 15.68 | 15.68 | 15.68 | 20 | 314 |
| 03.01.2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15 | 227 |
| 28.12.2022 | 14.06 | 14.06 | 14.06 | 14.06 | 40 | 562 |
| 23.12.2022 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | 1 374 |
| 21.12.2022 | 14.20 | 14.54 | 14.20 | 14.54 | 422 | 6 030 |
| 09.12.2022 | 13.96 | 13.96 | 13.96 | 13.96 | 20 | 279 |
| 02.12.2022 | 14.30 | 14.30 | 14.30 | 14.30 | 50 | 715 |
| 15.11.2022 | 13.94 | 13.94 | 13.90 | 13.90 | 3 026 | 42 133 |
| 09.11.2022 | 12.60 | 12.60 | 12.60 | 12.60 | 155 | 1 953 |
| 08.11.2022 | 12.20 | 12.20 | 12.20 | 12.20 | 30 | 366 |
| 07.11.2022 | 11.76 | 11.76 | 11.76 | 11.76 | 30 | 353 |
| 02.11.2022 | 11.20 | 11.20 | 11.20 | 11.20 | 1 000 | 11 200 |
| 18.10.2022 | 11.64 | 11.64 | 11.64 | 11.64 | 1 000 | 11 640 |
| 13.10.2022 | 11.78 | 11.78 | 11.78 | 11.78 | 155 | 1 826 |
| 06.10.2022 | 13.56 | 13.56 | 13.56 | 13.56 | 213 | 2 888 |
| 23.08.2022 | 14.56 | 14.56 | 14.56 | 14.56 | 1 026 | 14 939 |
| 22.08.2022 | 14.32 | 14.32 | 14.32 | 14.32 | 20 | 286 |
Biznesradar bez reklam? Sprawdź BR Plus
