Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS5GOLD
0.43-0.03(-6.52%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2023 | 0.43 | 0.43 | 0.43 | 0.43 | 20 | 9 |
| 13.03.2023 | 0.57 | 0.57 | 0.57 | 0.57 | 20 | 11 |
| 22.11.2021 | 0.72 | 0.72 | 0.72 | 0.72 | 1 423 | 1 025 |
| 15.11.2021 | 0.70 | 0.70 | 0.70 | 0.70 | 1 423 | 996 |
| 03.12.2020 | 0.91 | 0.91 | 0.91 | 0.91 | 1 200 | 1 092 |
| 25.11.2020 | 0.96 | 0.96 | 0.96 | 0.96 | 1 935 | 1 858 |
| 24.11.2020 | 0.97 | 1.03 | 0.97 | 1.03 | 48 077 | 46 751 |
| 08.09.2020 | 0.85 | 0.85 | 0.85 | 0.85 | 46 142 | 39 221 |
| 20.08.2020 | 0.78 | 0.78 | 0.78 | 0.78 | 900 | 702 |
| 11.08.2020 | 0.68 | 0.68 | 0.68 | 0.68 | 1 000 | 680 |
| 07.08.2020 | 0.68 | 0.68 | 0.68 | 0.68 | 1 000 | 680 |
| 06.08.2020 | 0.59 | 0.59 | 0.59 | 0.59 | 100 | 59 |
| 03.08.2020 | 0.75 | 0.75 | 0.75 | 0.75 | 500 | 375 |
| 28.07.2020 | 0.80 | 0.80 | 0.80 | 0.80 | 500 | 400 |
| 23.07.2020 | 0.96 | 0.96 | 0.96 | 0.96 | 1 000 | 960 |
| 22.07.2020 | 1.03 | 1.03 | 1.03 | 1.03 | 1 000 | 1 030 |
| 20.04.2020 | 1.82 | 1.82 | 1.82 | 1.82 | 120 | 218 |
| 14.04.2020 | 1.46 | 1.46 | 1.46 | 1.46 | 120 | 175 |
| 08.04.2020 | 2.01 | 2.01 | 2.01 | 2.01 | 500 | 1 005 |
| 16.03.2020 | 4.19 | 4.29 | 4.19 | 4.24 | 3 000 | 12 720 |
| 10.03.2020 | 2.45 | 2.47 | 2.45 | 2.47 | 10 000 | 24 600 |
| 03.01.2020 | 3.70 | 3.70 | 3.70 | 3.70 | 1 500 | 5 550 |
| 02.01.2020 | 4.00 | 4.00 | 4.00 | 4.00 | 500 | 2 000 |
| 20.11.2019 | 4.74 | 4.75 | 4.74 | 4.75 | 492 | 2 335 |
| 08.11.2019 | 4.83 | 4.83 | 4.83 | 4.83 | 250 | 1 208 |
| 25.10.2019 | 4.30 | 4.30 | 4.30 | 4.30 | 500 | 2 150 |
| 14.10.2019 | 4.60 | 4.61 | 4.50 | 4.50 | 750 | 3 436 |
| 01.10.2019 | 5.12 | 5.12 | 5.12 | 5.12 | 20 | 102 |
| 26.09.2019 | 4.40 | 4.40 | 4.40 | 4.40 | 250 | 1 100 |
| 25.09.2019 | 4.15 | 4.15 | 4.15 | 4.15 | 250 | 1 038 |
| 17.09.2019 | 4.50 | 4.50 | 4.50 | 4.50 | 1 600 | 7 200 |
| 13.09.2019 | 4.62 | 4.62 | 4.62 | 4.62 | 1 600 | 7 392 |
| 05.09.2019 | 3.99 | 3.99 | 3.99 | 3.99 | 10 | 40 |
| 29.08.2019 | 4.06 | 4.06 | 4.06 | 4.06 | 10 | 41 |
| 13.08.2019 | 4.05 | 4.05 | 4.05 | 4.05 | 492 | 1 993 |
| 23.07.2019 | 5.84 | 5.84 | 5.84 | 5.84 | 280 | 1 635 |
| 19.07.2019 | 5.50 | 5.50 | 5.50 | 5.50 | 280 | 1 540 |
| 17.07.2019 | 6.07 | 6.07 | 6.07 | 6.07 | 22 | 134 |
| 11.07.2019 | 5.72 | 5.74 | 5.72 | 5.74 | 8 | 46 |
| 05.07.2019 | 6.46 | 6.46 | 6.46 | 6.46 | 352 | 2 274 |
| 04.07.2019 | 5.98 | 5.98 | 5.98 | 5.98 | 3 | 18 |
| 03.07.2019 | 5.73 | 5.73 | 5.73 | 5.73 | 200 | 1 146 |
| 02.07.2019 | 6.47 | 6.47 | 6.46 | 6.46 | 5 | 32 |
| 01.07.2019 | 6.52 | 6.52 | 6.50 | 6.50 | 622 | 4 052 |
| 27.06.2019 | 6.17 | 6.17 | 6.17 | 6.17 | 470 | 2 900 |
| 26.06.2019 | 6.05 | 6.12 | 5.97 | 5.97 | 20 101 | 121 203 |
| 25.06.2019 | 5.58 | 5.69 | 5.55 | 5.69 | 20 101 | 112 475 |
| 24.06.2019 | 6.18 | 6.18 | 6.14 | 6.14 | 1 022 | 6 276 |
| 11.06.2019 | 8.47 | 8.47 | 8.47 | 8.47 | 301 | 2 549 |
| 05.06.2019 | 8.27 | 8.27 | 7.99 | 8.17 | 901 | 7 337 |
Biznesradar bez reklam? Sprawdź BR Plus
