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
20.00+1.16(+6.16%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
27.04.2020 | 12.62 | 12.63 | 12.49 | 12.49 | 218 | 2 739 |
24.04.2020 | 13.17 | 13.17 | 13.17 | 13.17 | 40 | 527 |
23.04.2020 | 13.21 | 13.21 | 13.21 | 13.21 | 82 | 1 083 |
20.04.2020 | 11.41 | 11.41 | 11.41 | 11.41 | 1 000 | 11 410 |
17.04.2020 | 11.82 | 11.82 | 11.82 | 11.82 | 350 | 4 137 |
16.04.2020 | 13.18 | 13.18 | 13.18 | 13.18 | 30 | 395 |
14.04.2020 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | 1 350 |
03.04.2020 | 10.18 | 10.18 | 10.18 | 10.18 | 90 | 916 |
31.03.2020 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | 1 010 |
Biznesradar bez reklam? Sprawdź BR Plus