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 |
|---|---|---|---|---|---|---|
| 25.02.2021 | 7.95 | 7.95 | 7.95 | 7.95 | 50 | 398 |
| 04.02.2021 | 9.80 | 9.80 | 9.31 | 9.31 | 2 200 | 21 168 |
| 02.02.2021 | 10.46 | 10.46 | 10.46 | 10.46 | 1 000 | 10 460 |
| 01.02.2021 | 12.00 | 12.00 | 12.00 | 12.00 | 1 200 | 14 400 |
| 09.11.2020 | 25.10 | 25.10 | 25.10 | 25.10 | 40 | 1 004 |
| 06.11.2020 | 24.65 | 24.65 | 24.65 | 24.65 | 40 | 986 |
| 02.10.2020 | 23.05 | 23.05 | 23.05 | 23.05 | 46 | 1 060 |
| 29.09.2020 | 21.60 | 21.60 | 21.60 | 21.60 | 46 | 994 |
| 10.08.2020 | 48.10 | 48.10 | 48.10 | 48.10 | 15 | 722 |
| 06.08.2020 | 52.60 | 52.60 | 52.60 | 52.60 | 10 | 526 |
| 05.08.2020 | 51.60 | 51.60 | 51.60 | 51.60 | 10 | 516 |
| 04.08.2020 | 41.00 | 41.00 | 41.00 | 41.00 | 10 | 410 |
| 31.07.2020 | 38.00 | 38.00 | 38.00 | 38.00 | 10 | 380 |
| 29.07.2020 | 37.10 | 37.10 | 37.10 | 37.10 | 176 | 6 530 |
| 28.07.2020 | 35.90 | 35.90 | 35.90 | 35.90 | 15 | 539 |
| 24.07.2020 | 30.05 | 30.05 | 30.05 | 30.05 | 10 | 301 |
| 13.07.2020 | 22.50 | 22.75 | 22.50 | 22.75 | 55 | 1 243 |
| 30.06.2020 | 21.20 | 21.20 | 21.20 | 21.20 | 45 | 954 |
| 24.06.2020 | 20.20 | 20.20 | 19.72 | 19.72 | 145 | 2 907 |
| 22.06.2020 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | 1 870 |
| 15.05.2020 | 21.35 | 21.35 | 21.35 | 21.35 | 115 | 2 455 |
| 25.03.2020 | 16.66 | 16.66 | 16.66 | 16.66 | 115 | 1 916 |
| 24.03.2020 | 15.47 | 18.06 | 15.47 | 18.06 | 500 | 8 901 |
| 23.03.2020 | 8.75 | 11.12 | 8.75 | 11.12 | 200 | 1 987 |
| 20.03.2020 | 9.42 | 9.42 | 8.67 | 8.67 | 1 050 | 9 141 |
| 19.03.2020 | 7.86 | 7.86 | 7.86 | 7.86 | 29 | 228 |
| 18.03.2020 | 8.86 | 9.58 | 8.69 | 8.69 | 1 300 | 11 429 |
| 17.03.2020 | 8.42 | 10.64 | 7.70 | 10.44 | 1 550 | 14 485 |
| 16.03.2020 | 6.84 | 6.84 | 6.84 | 6.84 | 100 | 684 |
| 12.03.2020 | 19.90 | 20.60 | 14.19 | 14.50 | 1 214 | 22 972 |
| 11.03.2020 | 21.94 | 21.94 | 21.94 | 21.94 | 10 | 219 |
| 10.03.2020 | 22.51 | 22.51 | 21.67 | 22.47 | 159 | 3 507 |
| 09.03.2020 | 24.25 | 24.27 | 23.42 | 24.03 | 166 | 3 973 |
| 06.03.2020 | 24.08 | 25.07 | 23.39 | 24.15 | 738 | 17 976 |
| 05.03.2020 | 21.15 | 22.00 | 21.15 | 22.00 | 70 | 1 504 |
| 04.03.2020 | 20.80 | 20.80 | 20.56 | 20.60 | 520 | 10 708 |
| 03.03.2020 | 16.94 | 19.50 | 16.63 | 19.50 | 470 | 8 150 |
| 02.03.2020 | 17.09 | 18.10 | 16.66 | 16.66 | 1 580 | 27 055 |
| 28.02.2020 | 21.89 | 23.10 | 21.51 | 21.96 | 469 | 10 528 |
| 27.02.2020 | 24.51 | 24.82 | 24.13 | 24.82 | 615 | 15 072 |
| 26.02.2020 | 23.05 | 23.21 | 22.90 | 22.90 | 89 | 2 044 |
| 25.02.2020 | 24.38 | 25.75 | 24.38 | 25.75 | 262 | 6 595 |
| 24.02.2020 | 29.46 | 29.53 | 27.90 | 27.90 | 110 | 3 159 |
| 19.02.2020 | 20.69 | 20.69 | 20.69 | 20.69 | 25 | 517 |
| 03.02.2020 | 18.12 | 18.12 | 18.12 | 18.12 | 20 | 362 |
| 23.01.2020 | 15.93 | 15.93 | 15.93 | 15.93 | 10 | 159 |
| 21.01.2020 | 15.80 | 15.80 | 15.80 | 15.80 | 50 | 790 |
| 17.01.2020 | 16.00 | 16.00 | 16.00 | 16.00 | 50 | 800 |
| 15.01.2020 | 15.78 | 15.78 | 15.76 | 15.76 | 90 | 1 419 |
| 13.01.2020 | 15.29 | 15.31 | 15.29 | 15.31 | 617 | 9 444 |
Biznesradar bez reklam? Sprawdź BR Plus
