Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.03.2021 | 8.28 | 8.28 | 8.28 | 8.28 | 1 092 | 9 042 |
| 04.03.2021 | 8.01 | 8.01 | 8.01 | 8.01 | 1 092 | 8 747 |
| 26.02.2021 | 8.71 | 8.71 | 8.59 | 8.59 | 1 881 | 16 158 |
| 25.02.2021 | 9.25 | 9.25 | 9.19 | 9.19 | 1 148 | 10 581 |
| 24.02.2021 | 9.57 | 9.57 | 9.36 | 9.36 | 453 | 4 303 |
| 23.02.2021 | 9.68 | 9.68 | 9.60 | 9.60 | 732 | 7 035 |
| 22.02.2021 | 9.45 | 9.71 | 9.45 | 9.71 | 812 | 7 720 |
| 19.02.2021 | 8.98 | 8.98 | 8.98 | 8.98 | 200 | 1 796 |
| 18.02.2021 | 9.16 | 9.16 | 9.16 | 9.16 | 200 | 1 832 |
| 03.02.2021 | 10.58 | 10.58 | 10.58 | 10.58 | 550 | 5 819 |
| 01.02.2021 | 11.46 | 11.50 | 11.42 | 11.50 | 550 | 6 305 |
| 23.12.2020 | 11.84 | 11.84 | 11.84 | 11.84 | 120 | 1 421 |
| 19.10.2020 | 14.24 | 14.24 | 14.24 | 14.24 | 85 | 1 210 |
| 29.09.2020 | 13.64 | 13.64 | 13.64 | 13.64 | 10 | 136 |
| 12.08.2020 | 15.10 | 15.10 | 15.10 | 15.10 | 2 000 | 30 200 |
| 11.08.2020 | 16.06 | 16.06 | 16.06 | 16.06 | 120 | 1 927 |
| 24.07.2020 | 15.30 | 15.30 | 15.30 | 15.30 | 140 | 2 142 |
| 20.07.2020 | 13.06 | 13.06 | 13.06 | 13.06 | 470 | 6 138 |
| 09.07.2020 | 13.34 | 13.34 | 13.34 | 13.34 | 15 | 200 |
| 08.07.2020 | 13.72 | 13.72 | 13.72 | 13.72 | 50 | 686 |
| 06.07.2020 | 12.88 | 12.88 | 12.88 | 12.88 | 30 | 386 |
| 24.06.2020 | 12.36 | 12.36 | 12.36 | 12.36 | 100 | 1 236 |
| 15.06.2020 | 11.08 | 11.08 | 11.08 | 11.08 | 900 | 9 972 |
| 10.06.2020 | 10.82 | 10.88 | 10.82 | 10.88 | 700 | 7 598 |
| 08.06.2020 | 10.24 | 10.24 | 10.24 | 10.24 | 300 | 3 072 |
| 27.05.2020 | 11.08 | 11.08 | 11.08 | 11.08 | 200 | 2 216 |
| 20.05.2020 | 12.98 | 12.98 | 12.98 | 12.98 | 20 | 260 |
| 18.05.2020 | 13.18 | 13.18 | 13.18 | 13.18 | 100 | 1 318 |
| 15.05.2020 | 12.99 | 12.99 | 12.99 | 12.99 | 20 | 260 |
| 13.05.2020 | 11.82 | 11.82 | 11.82 | 11.82 | 100 | 1 182 |
| 28.04.2020 | 12.14 | 12.14 | 12.14 | 12.14 | 150 | 1 821 |
Biznesradar bez reklam? Sprawdź BR Plus
