Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL8GOLD
6.31+0.68(+12.08%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2022 | 1.63 | 1.63 | 1.63 | 1.63 | 400 | 652 |
| 11.10.2022 | 1.85 | 1.85 | 1.85 | 1.85 | 400 | 740 |
| 03.06.2022 | 4.98 | 4.98 | 4.98 | 4.98 | 750 | 3 735 |
| 15.03.2022 | 8.10 | 8.10 | 8.10 | 8.10 | 5 | 41 |
| 10.03.2022 | 11.50 | 11.50 | 11.50 | 11.50 | 5 | 58 |
| 25.02.2022 | 7.70 | 7.70 | 7.67 | 7.69 | 6 400 | 49 198 |
| 14.02.2022 | 6.21 | 6.21 | 6.21 | 6.21 | 506 | 3 142 |
| 08.02.2022 | 5.29 | 5.29 | 5.29 | 5.29 | 506 | 2 677 |
| 01.02.2022 | 4.96 | 4.96 | 4.96 | 4.96 | 317 | 1 572 |
| 28.01.2022 | 4.79 | 4.79 | 4.79 | 4.79 | 317 | 1 518 |
| 25.01.2022 | 5.97 | 5.97 | 5.97 | 5.97 | 1 000 | 5 970 |
| 20.01.2022 | 5.84 | 5.84 | 5.84 | 5.84 | 380 | 2 219 |
| 13.01.2022 | 5.48 | 5.48 | 5.48 | 5.48 | 380 | 2 082 |
| 12.11.2021 | 6.94 | 6.94 | 6.94 | 6.94 | 400 | 2 776 |
| 10.11.2021 | 6.95 | 7.29 | 6.95 | 7.22 | 6 000 | 42 954 |
| 27.10.2021 | 5.67 | 5.67 | 5.67 | 5.67 | 1 000 | 5 670 |
| 26.10.2021 | 5.65 | 5.65 | 5.65 | 5.65 | 4 800 | 27 120 |
| 23.09.2021 | 4.70 | 4.70 | 4.70 | 4.70 | 800 | 3 760 |
Biznesradar bez reklam? Sprawdź BR Plus
