Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL8GOLD1
8.81-0.71(-7.46%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8.81 | 8.81 | 8.81 | 8.81 | 395 | 3 480 |
| 02.04.2025 | 9.39 | 9.39 | 9.20 | 9.20 | 395 | 3 674 |
| 01.04.2025 | 9.32 | 9.32 | 9.32 | 9.32 | 590 | 5 499 |
| 31.03.2025 | 9.34 | 9.34 | 9.34 | 9.34 | 180 | 1 681 |
| 28.03.2025 | 8.44 | 8.44 | 8.44 | 8.44 | 201 | 1 696 |
| 27.03.2025 | 8.09 | 8.09 | 8.09 | 8.09 | 209 | 1 691 |
| 11.02.2025 | 6.19 | 6.19 | 6.19 | 6.19 | 333 | 2 061 |
| 10.02.2025 | 6.28 | 6.28 | 6.28 | 6.28 | 333 | 2 091 |
| 08.12.2022 | 1.21 | 1.21 | 1.21 | 1.21 | 3 250 | 3 933 |
| 28.11.2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1 000 | 1 200 |
| 17.11.2022 | 1.22 | 1.22 | 1.22 | 1.22 | 2 250 | 2 745 |
| 04.11.2022 | 0.89 | 0.89 | 0.88 | 0.88 | 1 850 | 1 638 |
| 06.10.2022 | 1.24 | 1.24 | 1.24 | 1.24 | 700 | 868 |
| 04.10.2022 | 1.18 | 1.18 | 1.18 | 1.18 | 1 400 | 1 652 |
| 23.05.2022 | 2.64 | 2.64 | 2.64 | 2.64 | 300 | 792 |
| 09.05.2022 | 2.89 | 2.89 | 2.89 | 2.89 | 500 | 1 445 |
| 06.05.2022 | 3.08 | 3.08 | 3.08 | 3.08 | 500 | 1 540 |
| 19.04.2022 | 4.55 | 4.55 | 4.55 | 4.55 | 2 500 | 11 375 |
| 14.04.2022 | 4.47 | 4.47 | 4.47 | 4.47 | 500 | 2 235 |
| 13.04.2022 | 4.63 | 4.63 | 4.63 | 4.63 | 3 000 | 13 890 |
| 06.04.2022 | 3.64 | 3.64 | 3.64 | 3.64 | 200 | 728 |
| 05.04.2022 | 3.76 | 3.76 | 3.76 | 3.76 | 20 | 75 |
| 31.03.2022 | 3.85 | 3.85 | 3.85 | 3.85 | 30 | 116 |
| 30.03.2022 | 3.67 | 3.67 | 3.67 | 3.67 | 30 | 110 |
| 29.03.2022 | 3.64 | 3.64 | 3.24 | 3.52 | 260 | 910 |
| 28.03.2022 | 4.04 | 4.04 | 4.00 | 4.00 | 320 | 1 281 |
| 23.03.2022 | 3.98 | 3.98 | 3.98 | 3.98 | 300 | 1 194 |
| 11.03.2022 | 5.11 | 5.25 | 4.99 | 4.99 | 410 | 2 096 |
| 10.03.2022 | 5.81 | 5.81 | 5.81 | 5.81 | 10 | 58 |
| 09.03.2022 | 7.20 | 7.20 | 6.02 | 6.02 | 399 | 2 511 |
| 08.03.2022 | 6.33 | 6.66 | 6.19 | 6.66 | 349 | 2 190 |
| 07.03.2022 | 5.93 | 6.14 | 5.39 | 5.67 | 900 | 5 095 |
| 04.03.2022 | 4.62 | 5.04 | 4.62 | 5.04 | 500 | 2 406 |
| 03.03.2022 | 4.49 | 4.49 | 4.35 | 4.35 | 250 | 1 102 |
| 02.03.2022 | 4.44 | 4.44 | 4.33 | 4.33 | 350 | 1 533 |
| 01.03.2022 | 4.24 | 4.24 | 4.24 | 4.24 | 50 | 212 |
| 28.02.2022 | 4.02 | 4.02 | 4.02 | 4.02 | 30 | 121 |
| 25.02.2022 | 4.09 | 4.09 | 3.66 | 3.66 | 80 | 314 |
| 24.02.2022 | 4.48 | 4.48 | 4.37 | 4.37 | 108 | 473 |
| 23.02.2022 | 3.64 | 3.73 | 3.61 | 3.73 | 288 | 1 059 |
| 22.02.2022 | 3.81 | 3.81 | 3.81 | 3.81 | 100 | 381 |
| 21.02.2022 | 3.60 | 3.60 | 3.60 | 3.60 | 100 | 360 |
| 24.01.2022 | 2.97 | 2.97 | 2.97 | 2.97 | 400 | 1 188 |
| 12.01.2022 | 2.84 | 2.84 | 2.84 | 2.84 | 400 | 1 136 |
| 18.11.2021 | 3.80 | 3.80 | 3.80 | 3.80 | 1 111 | 4 222 |
| 17.09.2021 | 2.55 | 2.55 | 2.55 | 2.55 | 1 111 | 2 833 |
| 25.08.2021 | 2.96 | 2.96 | 2.96 | 2.96 | 1 479 | 4 378 |
| 24.08.2021 | 3.18 | 3.18 | 3.18 | 3.18 | 1 479 | 4 703 |
| 12.03.2021 | 2.69 | 2.69 | 2.69 | 2.69 | 300 | 807 |
| 11.03.2021 | 2.90 | 2.90 | 2.90 | 2.90 | 270 | 783 |
Biznesradar bez reklam? Sprawdź BR Plus
