Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5GOLD1
18.40+0.48(+2.68%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.10.2024 | 18.40 | 18.40 | 18.40 | 18.40 | 10 | 184 |
| 17.04.2024 | 12.42 | 12.42 | 12.42 | 12.42 | 10 | 124 |
| 27.12.2022 | 5.68 | 5.68 | 5.68 | 5.68 | 270 | 1 534 |
| 01.08.2022 | 6.28 | 6.28 | 6.28 | 6.28 | 200 | 1 256 |
| 28.07.2022 | 5.97 | 5.97 | 5.97 | 5.97 | 500 | 2 985 |
| 22.07.2022 | 5.80 | 5.80 | 5.80 | 5.80 | 200 | 1 160 |
| 20.07.2022 | 5.46 | 5.46 | 5.46 | 5.46 | 300 | 1 638 |
| 19.07.2022 | 5.51 | 5.51 | 5.51 | 5.51 | 200 | 1 102 |
| 14.07.2022 | 5.63 | 5.63 | 5.63 | 5.63 | 200 | 1 126 |
| 13.07.2022 | 5.81 | 5.81 | 5.81 | 5.81 | 200 | 1 162 |
| 31.05.2022 | 7.78 | 7.78 | 7.78 | 7.78 | 400 | 3 112 |
| 27.05.2022 | 7.95 | 7.95 | 7.95 | 7.95 | 400 | 3 180 |
| 04.04.2022 | 9.88 | 9.88 | 9.88 | 9.88 | 99 | 978 |
| 30.03.2022 | 9.80 | 9.80 | 9.80 | 9.80 | 99 | 970 |
| 22.03.2022 | 10.04 | 10.04 | 10.04 | 10.04 | 250 | 2 510 |
| 18.03.2022 | 10.38 | 10.38 | 10.38 | 10.38 | 250 | 2 595 |
| 15.03.2022 | 10.48 | 10.48 | 10.48 | 10.48 | 120 | 1 258 |
| 14.03.2022 | 11.44 | 11.44 | 11.44 | 11.44 | 260 | 2 974 |
| 11.03.2022 | 12.60 | 12.60 | 12.60 | 12.60 | 150 | 1 890 |
| 04.03.2022 | 11.78 | 11.78 | 11.78 | 11.78 | 600 | 7 068 |
| 28.02.2022 | 9.89 | 9.89 | 9.89 | 9.89 | 200 | 1 978 |
| 25.11.2021 | 7.71 | 7.71 | 7.71 | 7.71 | 260 | 2 005 |
| 04.06.2021 | 9.66 | 9.66 | 9.66 | 9.66 | 200 | 1 932 |
| 19.05.2021 | 10.04 | 10.04 | 10.04 | 10.04 | 900 | 9 036 |
| 12.05.2021 | 9.00 | 9.00 | 8.90 | 8.90 | 200 | 1 790 |
| 07.05.2021 | 8.75 | 8.85 | 8.75 | 8.85 | 200 | 1 760 |
| 22.02.2021 | 8.69 | 8.69 | 8.69 | 8.69 | 100 | 869 |
| 19.02.2021 | 8.15 | 8.15 | 8.15 | 8.15 | 100 | 815 |
| 10.02.2021 | 9.74 | 9.74 | 9.74 | 9.74 | 40 | 390 |
| 09.02.2021 | 9.84 | 9.84 | 9.84 | 9.84 | 60 | 590 |
| 08.02.2021 | 9.49 | 9.49 | 9.49 | 9.49 | 45 | 427 |
| 05.02.2021 | 8.88 | 8.88 | 8.88 | 8.88 | 55 | 488 |
| 04.02.2021 | 9.33 | 9.33 | 8.67 | 8.67 | 550 | 5 066 |
| 03.02.2021 | 9.83 | 9.83 | 9.83 | 9.83 | 150 | 1 475 |
| 01.02.2021 | 10.72 | 10.72 | 10.60 | 10.62 | 367 | 3 895 |
| 12.01.2021 | 10.10 | 10.10 | 10.10 | 10.10 | 53 | 535 |
| 11.01.2021 | 10.28 | 10.28 | 10.28 | 10.28 | 36 | 370 |
| 08.01.2021 | 11.58 | 11.58 | 11.40 | 11.40 | 84 | 965 |
| 07.01.2021 | 12.08 | 12.26 | 12.08 | 12.26 | 159 | 1 929 |
| 04.01.2021 | 13.12 | 13.12 | 13.12 | 13.12 | 129 | 1 692 |
| 29.12.2020 | 11.52 | 11.52 | 11.52 | 11.52 | 18 | 207 |
| 28.12.2020 | 11.38 | 11.38 | 11.24 | 11.38 | 354 | 4 012 |
| 18.12.2020 | 11.66 | 11.66 | 11.66 | 11.66 | 120 | 1 399 |
| 15.10.2020 | 13.80 | 13.80 | 13.76 | 13.76 | 72 | 992 |
| 22.09.2020 | 14.42 | 14.42 | 14.42 | 14.42 | 80 | 1 154 |
| 31.08.2020 | 16.14 | 16.16 | 16.14 | 16.16 | 799 | 12 900 |
| 26.08.2020 | 15.58 | 15.60 | 15.58 | 15.58 | 799 | 12 450 |
| 21.08.2020 | 15.78 | 15.78 | 15.28 | 15.38 | 1 756 | 27 179 |
| 19.08.2020 | 17.84 | 18.00 | 16.88 | 16.88 | 2 886 | 50 676 |
| 30.07.2020 | 17.72 | 17.72 | 17.72 | 17.72 | 100 | 1 772 |
Biznesradar bez reklam? Sprawdź BR Plus
