Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFS2GOLD
29.30-1.55(-5.02%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.01.2017 | 152.30 | 152.50 | 152.30 | 152.50 | 135 | 20 562 |
19.01.2017 | 152.80 | 152.80 | 152.80 | 152.80 | 130 | 19 864 |
17.01.2017 | 148.50 | 148.50 | 148.50 | 148.50 | 12 | 1 782 |
12.01.2017 | 152.00 | 152.00 | 152.00 | 152.00 | 1 | 152 |
09.01.2017 | 161.40 | 161.40 | 161.40 | 161.40 | 1 | 161 |
07.12.2016 | 159.50 | 159.50 | 159.50 | 159.50 | 10 | 1 595 |
01.12.2016 | 167.00 | 167.00 | 167.00 | 167.00 | 10 | 1 670 |
30.11.2016 | 162.00 | 162.00 | 162.00 | 162.00 | 4 | 648 |
21.11.2016 | 153.20 | 153.20 | 153.20 | 153.20 | 4 | 613 |
09.11.2016 | 124.20 | 124.20 | 124.20 | 124.20 | 4 | 497 |
04.11.2016 | 125.90 | 125.90 | 125.90 | 125.90 | 4 | 504 |
04.10.2016 | 124.40 | 124.40 | 124.40 | 124.40 | 10 | 1 244 |
16.09.2016 | 123.00 | 123.00 | 123.00 | 123.00 | 12 | 1 476 |
18.08.2016 | 114.20 | 114.20 | 114.20 | 114.20 | 10 | 1 142 |
12.07.2016 | 118.00 | 118.00 | 118.00 | 118.00 | 4 | 472 |
07.07.2016 | 118.00 | 118.00 | 118.00 | 118.00 | 1 | 118 |
05.07.2016 | 120.40 | 120.50 | 120.40 | 120.50 | 3 | 361 |
09.05.2016 | 133.02 | 133.02 | 133.02 | 133.02 | 100 | 13 302 |
02.05.2016 | 126.90 | 126.90 | 126.90 | 126.90 | 100 | 12 690 |
18.04.2016 | 137.50 | 137.50 | 137.50 | 137.50 | 20 | 2 750 |
12.04.2016 | 134.40 | 134.40 | 134.40 | 134.40 | 20 | 2 688 |
05.04.2016 | 138.09 | 138.09 | 138.09 | 138.09 | 90 | 12 428 |
08.03.2016 | 136.99 | 136.99 | 136.99 | 136.99 | 90 | 12 329 |
16.02.2016 | 151.34 | 151.34 | 151.34 | 151.34 | 15 | 2 270 |
11.02.2016 | 151.67 | 151.67 | 151.67 | 151.67 | 11 | 1 668 |
09.02.2016 | 161.99 | 161.99 | 161.26 | 161.26 | 25 | 4 042 |
08.02.2016 | 166.16 | 166.16 | 166.16 | 166.16 | 1 | 166 |
04.01.2016 | 196.88 | 196.88 | 196.88 | 196.88 | 2 | 394 |
22.12.2015 | 193.69 | 193.69 | 193.69 | 193.69 | 2 | 387 |
16.11.2015 | 195.60 | 195.60 | 195.60 | 195.60 | 90 | 17 604 |
05.11.2015 | 185.84 | 185.84 | 185.84 | 185.84 | 20 | 3 717 |
29.10.2015 | 172.87 | 172.87 | 172.87 | 172.87 | 25 | 4 322 |
27.10.2015 | 168.70 | 168.70 | 168.70 | 168.70 | 10 | 1 687 |
26.10.2015 | 167.53 | 167.53 | 167.53 | 167.53 | 35 | 5 864 |
24.08.2015 | 164.14 | 164.14 | 164.14 | 164.14 | 16 | 2 626 |
05.08.2015 | 195.00 | 195.00 | 195.00 | 195.00 | 3 | 585 |
04.08.2015 | 190.00 | 190.00 | 190.00 | 190.00 | 16 | 3 040 |
29.07.2015 | 188.05 | 188.05 | 188.05 | 188.05 | 10 | 1 881 |
23.07.2015 | 183.88 | 183.88 | 183.88 | 183.88 | 10 | 1 839 |
22.07.2015 | 191.03 | 191.03 | 191.03 | 191.03 | 6 | 1 146 |
20.07.2015 | 184.15 | 184.15 | 184.15 | 184.15 | 7 | 1 289 |
06.07.2015 | 168.82 | 168.82 | 168.82 | 168.82 | 7 | 1 182 |
05.06.2015 | 167.00 | 167.00 | 167.00 | 167.00 | 5 | 835 |
27.04.2015 | 159.00 | 159.00 | 159.00 | 159.00 | 3 | 477 |
14.04.2015 | 163.32 | 163.32 | 163.32 | 163.32 | 5 | 817 |
09.04.2015 | 158.61 | 158.61 | 158.61 | 158.61 | 250 | 39 653 |
08.04.2015 | 155.19 | 156.40 | 155.19 | 156.40 | 250 | 38 979 |
20.03.2015 | 170.66 | 170.66 | 170.66 | 170.66 | 10 | 1 707 |
19.03.2015 | 175.83 | 175.83 | 175.83 | 175.83 | 10 | 1 758 |
24.02.2015 | 157.39 | 157.39 | 157.39 | 157.39 | 15 | 2 361 |
Biznesradar bez reklam? Sprawdź BR Plus