Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4GOLD1
12.90+0.10(+0.78%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
06.08.2024 | 12.90 | 12.90 | 12.90 | 12.90 | 385 | 4 967 |
02.08.2024 | 14.54 | 14.54 | 14.54 | 14.54 | 9 | 131 |
01.08.2024 | 14.46 | 14.46 | 14.46 | 14.46 | 100 | 1 446 |
31.07.2024 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | 1 370 |
19.07.2024 | 13.60 | 13.60 | 13.60 | 13.60 | 400 | 5 440 |
17.07.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 1 145 | 17 175 |
16.07.2024 | 14.32 | 14.56 | 14.32 | 14.56 | 300 | 4 320 |
11.07.2024 | 13.52 | 13.52 | 13.52 | 13.52 | 100 | 1 352 |
03.07.2024 | 12.90 | 12.90 | 12.90 | 12.90 | 70 | 903 |
28.05.2024 | 13.14 | 13.14 | 13.14 | 13.14 | 50 | 657 |
27.05.2024 | 13.10 | 13.10 | 13.10 | 13.10 | 30 | 393 |
21.05.2024 | 14.84 | 14.84 | 14.84 | 14.84 | 50 | 742 |
20.05.2024 | 15.20 | 15.20 | 15.20 | 15.20 | 300 | 4 560 |
15.05.2024 | 13.46 | 13.62 | 13.30 | 13.30 | 360 | 4 807 |
14.05.2024 | 13.22 | 13.22 | 13.22 | 13.22 | 30 | 397 |
10.05.2024 | 13.76 | 13.76 | 13.76 | 13.76 | 30 | 413 |
09.05.2024 | 12.66 | 12.88 | 12.66 | 12.88 | 60 | 766 |
06.05.2024 | 12.88 | 13.06 | 12.88 | 13.06 | 100 | 1 297 |
17.04.2024 | 15.04 | 15.04 | 15.04 | 15.04 | 10 | 150 |
16.04.2024 | 14.48 | 14.48 | 14.48 | 14.48 | 350 | 5 068 |
12.04.2024 | 15.10 | 15.10 | 15.10 | 15.10 | 500 | 7 550 |
17.05.2023 | 9.52 | 9.52 | 9.52 | 9.52 | 515 | 4 903 |
19.04.2023 | 9.71 | 9.71 | 9.71 | 9.71 | 17 | 165 |
06.04.2023 | 10.88 | 10.88 | 10.88 | 10.88 | 200 | 2 176 |
24.03.2023 | 10.70 | 10.70 | 10.70 | 10.70 | 300 | 3 210 |
13.01.2023 | 9.24 | 9.24 | 9.24 | 9.24 | 144 | 1 331 |
20.12.2022 | 8.11 | 8.11 | 8.11 | 8.11 | 144 | 1 168 |
17.08.2022 | 8.33 | 8.33 | 8.33 | 8.33 | 35 | 292 |
09.03.2022 | 15.10 | 15.10 | 13.88 | 13.88 | 391 | 5 891 |
20.01.2022 | 9.55 | 9.55 | 9.55 | 9.55 | 1 000 | 9 550 |
19.01.2022 | 9.26 | 9.26 | 9.26 | 9.26 | 11 | 102 |
20.12.2021 | 9.12 | 9.12 | 9.12 | 9.12 | 3 | 27 |
14.12.2021 | 8.52 | 8.52 | 8.52 | 8.52 | 530 | 4 516 |
26.11.2021 | 9.69 | 9.69 | 9.69 | 9.69 | 1 000 | 9 690 |
02.06.2021 | 11.50 | 11.50 | 11.50 | 11.50 | 30 | 345 |
12.05.2021 | 10.24 | 10.24 | 10.24 | 10.24 | 3 | 31 |
07.05.2021 | 10.28 | 10.28 | 10.12 | 10.20 | 2 000 | 20 390 |
29.04.2021 | 8.70 | 8.70 | 8.70 | 8.70 | 1 000 | 8 700 |
28.04.2021 | 9.01 | 9.01 | 9.01 | 9.01 | 1 000 | 9 010 |
21.04.2021 | 9.14 | 9.15 | 9.14 | 9.15 | 3 790 | 34 649 |
16.04.2021 | 9.06 | 9.14 | 9.06 | 9.14 | 2 080 | 19 010 |
08.04.2021 | 8.72 | 8.83 | 8.72 | 8.83 | 60 | 524 |
06.04.2021 | 8.53 | 8.53 | 8.53 | 8.53 | 600 | 5 118 |
01.04.2021 | 8.34 | 8.34 | 8.34 | 8.34 | 400 | 3 336 |
31.03.2021 | 7.78 | 7.78 | 7.78 | 7.78 | 1 500 | 11 670 |
29.03.2021 | 8.25 | 8.25 | 8.25 | 8.25 | 500 | 4 125 |
23.03.2021 | 8.65 | 8.65 | 8.65 | 8.65 | 2 290 | 19 809 |
18.03.2021 | 8.35 | 8.35 | 8.31 | 8.31 | 1 000 | 8 330 |
17.03.2021 | 8.47 | 8.47 | 8.47 | 8.47 | 500 | 4 235 |
16.03.2021 | 8.58 | 8.58 | 8.58 | 8.58 | 500 | 4 290 |
Biznesradar bez reklam? Sprawdź BR Plus