Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5GOLD
27.25-3.80(-12.24%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2024 | 27.25 | 27.25 | 27.25 | 27.25 | 500 | 13 625 |
| 24.10.2024 | 34.90 | 34.90 | 34.90 | 34.90 | 300 | 10 470 |
| 23.10.2024 | 35.75 | 35.75 | 35.75 | 35.75 | 167 | 5 970 |
| 22.10.2024 | 34.65 | 34.65 | 34.65 | 34.65 | 5 | 173 |
| 04.10.2024 | 29.70 | 29.70 | 29.70 | 29.70 | 656 | 19 483 |
| 27.09.2024 | 29.65 | 29.65 | 29.65 | 29.65 | 5 | 148 |
| 04.06.2024 | 18.74 | 18.74 | 18.74 | 18.74 | 1 | 19 |
| 17.04.2024 | 23.50 | 23.50 | 23.50 | 23.50 | 5 | 118 |
| 26.03.2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15 | 230 |
| 04.03.2024 | 12.14 | 12.14 | 12.14 | 12.14 | 200 | 2 428 |
| 10.01.2024 | 11.36 | 11.36 | 11.36 | 11.36 | 125 | 1 420 |
| 08.01.2024 | 10.94 | 10.94 | 10.94 | 10.94 | 125 | 1 368 |
| 27.12.2023 | 12.52 | 12.52 | 12.52 | 12.52 | 150 | 1 878 |
| 22.12.2023 | 12.36 | 12.36 | 12.36 | 12.36 | 100 | 1 236 |
| 04.12.2023 | 13.00 | 13.00 | 12.34 | 12.34 | 1 800 | 22 430 |
| 03.11.2023 | 11.56 | 11.56 | 11.56 | 11.56 | 50 | 578 |
| 30.10.2023 | 12.00 | 12.00 | 12.00 | 12.00 | 250 | 3 000 |
| 13.10.2023 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | 1 000 |
| 11.10.2023 | 8.91 | 8.91 | 8.91 | 8.91 | 385 | 3 430 |
| 09.10.2023 | 8.65 | 8.65 | 8.65 | 8.65 | 50 | 433 |
| 02.10.2023 | 8.71 | 8.71 | 8.71 | 8.71 | 135 | 1 176 |
| 19.09.2023 | 11.02 | 11.02 | 11.02 | 11.02 | 55 | 606 |
| 28.07.2023 | 11.30 | 11.46 | 11.30 | 11.46 | 200 | 2 276 |
| 18.07.2023 | 11.48 | 11.48 | 11.48 | 11.48 | 233 | 2 675 |
| 17.07.2023 | 11.30 | 11.30 | 11.30 | 11.30 | 33 | 373 |
| 14.07.2023 | 11.46 | 11.46 | 11.42 | 11.42 | 150 | 1 715 |
| 13.07.2023 | 11.56 | 11.56 | 11.56 | 11.56 | 100 | 1 156 |
| 12.07.2023 | 11.34 | 11.58 | 11.28 | 11.58 | 580 | 6 651 |
| 11.07.2023 | 11.06 | 11.14 | 11.06 | 11.14 | 100 | 1 110 |
| 10.07.2023 | 10.68 | 10.88 | 10.68 | 10.88 | 223 | 2 398 |
| 07.07.2023 | 10.88 | 11.28 | 10.88 | 11.28 | 194 | 2 154 |
| 06.07.2023 | 10.86 | 10.86 | 10.70 | 10.70 | 65 | 701 |
| 05.07.2023 | 11.04 | 11.26 | 10.98 | 10.98 | 290 | 3 233 |
| 03.07.2023 | 10.74 | 11.02 | 10.74 | 11.02 | 254 | 2 774 |
| 30.06.2023 | 10.60 | 10.72 | 10.54 | 10.72 | 159 | 1 690 |
| 29.06.2023 | 10.58 | 10.68 | 10.34 | 10.68 | 188 | 1 976 |
| 28.06.2023 | 10.72 | 10.78 | 10.68 | 10.78 | 68 | 731 |
| 27.06.2023 | 11.08 | 11.08 | 11.08 | 11.08 | 32 | 355 |
| 26.06.2023 | 11.20 | 11.20 | 11.08 | 11.10 | 162 | 1 807 |
| 23.06.2023 | 11.20 | 11.20 | 11.20 | 11.20 | 30 | 336 |
| 22.06.2023 | 11.16 | 11.16 | 10.94 | 10.94 | 66 | 729 |
| 20.06.2023 | 12.04 | 12.04 | 11.40 | 11.50 | 296 | 3 442 |
| 19.06.2023 | 12.06 | 12.06 | 12.06 | 12.06 | 30 | 362 |
| 13.06.2023 | 12.56 | 12.56 | 12.38 | 12.38 | 56 | 698 |
| 12.06.2023 | 12.34 | 12.34 | 12.24 | 12.24 | 76 | 935 |
| 07.06.2023 | 12.92 | 12.92 | 12.92 | 12.92 | 10 | 129 |
| 05.06.2023 | 12.28 | 12.74 | 12.16 | 12.74 | 87 | 1 077 |
| 02.06.2023 | 12.94 | 13.06 | 12.94 | 13.06 | 56 | 728 |
| 31.05.2023 | 12.90 | 13.36 | 12.90 | 13.36 | 507 | 6 634 |
| 30.05.2023 | 12.28 | 12.90 | 12.28 | 12.90 | 102 | 1 279 |
Biznesradar bez reklam? Sprawdź BR Plus
