Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL8GOLD
18.68-1.22(-6.13%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2021 | 5.40 | 5.40 | 5.40 | 5.40 | 2 000 | 10 800 |
| 16.09.2021 | 4.61 | 4.61 | 4.61 | 4.61 | 2 000 | 9 220 |
| 07.09.2021 | 5.77 | 5.77 | 5.70 | 5.70 | 6 000 | 34 512 |
| 12.08.2021 | 5.15 | 5.15 | 5.10 | 5.10 | 4 000 | 20 500 |
| 10.08.2021 | 4.52 | 4.52 | 4.50 | 4.50 | 4 800 | 21 656 |
| 05.08.2021 | 6.45 | 6.45 | 6.44 | 6.44 | 1 750 | 11 280 |
| 04.08.2021 | 7.35 | 7.35 | 7.35 | 7.35 | 1 050 | 7 718 |
| 20.07.2021 | 7.01 | 7.01 | 7.01 | 7.01 | 1 500 | 10 515 |
| 22.06.2021 | 6.00 | 6.00 | 6.00 | 6.00 | 1 500 | 9 000 |
| 09.06.2021 | 10.26 | 10.46 | 10.22 | 10.46 | 5 671 | 58 638 |
| 28.04.2021 | 6.42 | 6.42 | 6.42 | 6.42 | 2 000 | 12 840 |
| 21.04.2021 | 7.55 | 7.55 | 7.55 | 7.55 | 1 000 | 7 550 |
| 19.04.2021 | 7.25 | 7.25 | 7.25 | 7.25 | 1 000 | 7 250 |
| 16.04.2021 | 7.01 | 7.07 | 7.01 | 7.07 | 5 671 | 39 842 |
| 31.03.2021 | 4.88 | 4.88 | 4.88 | 4.88 | 5 400 | 26 352 |
| 11.03.2021 | 5.99 | 6.05 | 5.99 | 6.02 | 4 000 | 24 122 |
| 09.03.2021 | 5.42 | 5.64 | 5.42 | 5.64 | 1 600 | 8 694 |
| 08.03.2021 | 5.10 | 5.12 | 5.08 | 5.10 | 37 200 | 189 780 |
| 05.03.2021 | 5.13 | 5.30 | 5.05 | 5.23 | 67 200 | 344 799 |
| 04.03.2021 | 5.60 | 5.60 | 5.60 | 5.60 | 50 | 280 |
Biznesradar bez reklam? Sprawdź BR Plus
