Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4GOLD1
17.24+0.12(+0.70%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2024 | 17.24 | 17.24 | 17.24 | 17.24 | 10 | 172 |
| 22.10.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 10 | 209 |
| 18.10.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | 4 000 |
| 30.09.2024 | 17.52 | 17.52 | 17.52 | 17.52 | 150 | 2 628 |
| 13.09.2024 | 16.38 | 16.38 | 16.38 | 16.38 | 30 | 491 |
| 12.09.2024 | 15.80 | 15.80 | 15.80 | 15.80 | 20 | 316 |
| 10.09.2024 | 14.74 | 14.74 | 14.74 | 14.74 | 100 | 1 474 |
| 05.09.2024 | 14.86 | 14.92 | 14.82 | 14.92 | 800 | 11 904 |
| 03.09.2024 | 14.06 | 14.06 | 14.06 | 14.06 | 385 | 5 413 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
