Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL4GOLD1
28.05+1.20(+4.47%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.04.2025 | 28.05 | 28.05 | 28.05 | 28.05 | 42 | 1 178 |
| 31.03.2025 | 29.40 | 29.40 | 29.40 | 29.40 | 42 | 1 235 |
| 27.03.2025 | 27.10 | 27.10 | 27.10 | 27.10 | 96 | 2 602 |
| 21.03.2025 | 26.50 | 26.50 | 25.45 | 25.45 | 96 | 2 493 |
| 18.03.2025 | 25.60 | 25.60 | 25.60 | 25.60 | 50 | 1 280 |
| 17.03.2025 | 25.05 | 25.05 | 25.05 | 25.05 | 50 | 1 253 |
| 19.02.2025 | 24.75 | 24.75 | 24.75 | 24.75 | 5 | 124 |
| 30.01.2025 | 20.55 | 20.75 | 20.55 | 20.75 | 10 | 207 |
| 10.01.2025 | 18.78 | 18.78 | 18.78 | 18.78 | 10 | 188 |
| 22.11.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 10 | 200 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
