Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL8GOLD
21.30-1.85(-7.99%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21.30 | 21.30 | 21.30 | 21.30 | 900 | 19 170 |
| 11.04.2025 | 19.70 | 20.35 | 19.70 | 20.35 | 945 | 19 125 |
| 04.04.2025 | 17.06 | 17.06 | 17.06 | 17.06 | 200 | 3 412 |
| 03.04.2025 | 16.42 | 16.42 | 16.42 | 16.42 | 320 | 5 254 |
| 31.03.2025 | 18.64 | 18.64 | 18.64 | 18.64 | 20 | 373 |
| 28.03.2025 | 16.88 | 16.88 | 16.88 | 16.88 | 10 | 169 |
| 14.03.2025 | 14.04 | 14.04 | 14.04 | 14.04 | 50 | 702 |
| 24.02.2025 | 12.74 | 12.74 | 12.74 | 12.74 | 1 254 | 15 976 |
| 21.02.2025 | 11.94 | 12.32 | 11.94 | 12.32 | 1 739 | 21 088 |
| 20.02.2025 | 13.50 | 13.50 | 13.50 | 13.50 | 885 | 11 948 |
| 19.02.2025 | 12.74 | 12.74 | 12.74 | 12.74 | 358 | 4 561 |
| 18.02.2025 | 11.80 | 12.38 | 11.80 | 12.38 | 749 | 8 892 |
| 17.02.2025 | 11.58 | 11.62 | 11.58 | 11.62 | 1 037 | 12 044 |
| 13.02.2025 | 12.66 | 12.66 | 12.66 | 12.66 | 100 | 1 266 |
| 05.02.2025 | 11.44 | 11.44 | 11.44 | 11.44 | 30 | 343 |
| 30.01.2025 | 9.45 | 9.45 | 9.45 | 9.45 | 60 | 567 |
| 24.01.2025 | 9.31 | 9.31 | 9.31 | 9.31 | 80 | 745 |
| 10.01.2025 | 8.25 | 8.25 | 8.25 | 8.25 | 50 | 413 |
| 20.12.2024 | 5.90 | 6.31 | 5.90 | 6.31 | 450 | 2 678 |
| 21.11.2024 | 8.06 | 8.06 | 8.06 | 8.06 | 60 | 484 |
| 19.11.2024 | 7.39 | 7.39 | 7.39 | 7.39 | 60 | 443 |
| 18.11.2024 | 6.46 | 6.92 | 6.46 | 6.92 | 150 | 1 015 |
| 13.11.2024 | 6.92 | 6.92 | 6.92 | 6.92 | 80 | 554 |
| 06.07.2023 | 2.27 | 2.27 | 2.27 | 2.27 | 2 000 | 4 540 |
| 29.06.2023 | 2.23 | 2.23 | 2.23 | 2.23 | 2 000 | 4 460 |
| 07.06.2023 | 2.89 | 2.89 | 2.89 | 2.89 | 4 000 | 11 560 |
| 05.06.2023 | 2.75 | 2.91 | 2.75 | 2.90 | 4 000 | 11 390 |
| 02.06.2023 | 3.16 | 3.16 | 3.15 | 3.15 | 11 000 | 34 690 |
| 01.06.2023 | 3.19 | 3.19 | 3.19 | 3.19 | 1 000 | 3 190 |
| 31.05.2023 | 3.16 | 3.16 | 3.16 | 3.16 | 5 000 | 15 800 |
| 25.05.2023 | 2.81 | 2.89 | 2.81 | 2.89 | 5 065 | 14 633 |
| 18.05.2023 | 3.30 | 3.30 | 3.04 | 3.04 | 6 000 | 18 485 |
| 17.05.2023 | 3.45 | 3.45 | 3.36 | 3.36 | 2 000 | 6 810 |
| 27.04.2023 | 3.73 | 3.73 | 3.72 | 3.72 | 4 000 | 14 900 |
| 19.04.2023 | 3.46 | 3.78 | 3.46 | 3.78 | 1 000 | 3 620 |
| 18.04.2023 | 3.96 | 3.96 | 3.91 | 3.91 | 4 000 | 15 740 |
| 28.03.2023 | 3.67 | 3.67 | 3.67 | 3.67 | 500 | 1 835 |
| 27.03.2023 | 3.43 | 3.43 | 3.43 | 3.43 | 500 | 1 715 |
| 13.03.2023 | 2.92 | 2.92 | 2.92 | 2.92 | 1 000 | 2 920 |
| 20.02.2023 | 2.63 | 2.63 | 2.63 | 2.63 | 500 | 1 315 |
| 10.02.2023 | 2.86 | 2.86 | 2.86 | 2.86 | 500 | 1 430 |
| 19.01.2023 | 3.71 | 3.71 | 3.71 | 3.71 | 2 000 | 7 420 |
| 18.01.2023 | 3.68 | 3.68 | 3.68 | 3.68 | 2 000 | 7 360 |
| 09.01.2023 | 3.23 | 3.23 | 3.23 | 3.23 | 1 000 | 3 230 |
| 12.12.2022 | 2.46 | 2.46 | 2.46 | 2.46 | 1 000 | 2 460 |
| 14.11.2022 | 2.40 | 2.40 | 2.40 | 2.40 | 500 | 1 200 |
| 09.11.2022 | 1.98 | 1.98 | 1.98 | 1.98 | 500 | 990 |
| 04.11.2022 | 1.51 | 1.66 | 1.51 | 1.66 | 1 750 | 2 793 |
| 03.11.2022 | 1.38 | 1.38 | 1.38 | 1.38 | 1 000 | 1 380 |
| 18.10.2022 | 1.68 | 1.68 | 1.68 | 1.68 | 1 000 | 1 680 |
Biznesradar bez reklam? Sprawdź BR Plus
