Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD
12.18+1.20(+10.93%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.12.2025 | 11.52 | 12.18 | 11.38 | 12.18 | 3 451 | 39 941 |
| 04.12.2025 | 10.60 | 11.20 | 10.56 | 11.20 | 1 139 | 12 103 |
| 03.12.2025 | 11.08 | 11.96 | 11.08 | 11.50 | 4 889 | 54 321 |
| 02.12.2025 | 11.34 | 12.02 | 10.46 | 10.64 | 56 622 | 630 683 |
| 01.12.2025 | 12.36 | 12.90 | 11.68 | 11.84 | 1 820 | 22 402 |
| 28.11.2025 | 11.28 | 11.30 | 11.28 | 11.30 | 2 258 | 25 475 |
| 27.11.2025 | 10.08 | 10.08 | 10.08 | 10.08 | 80 | 806 |
| 26.11.2025 | 10.38 | 10.54 | 10.24 | 10.24 | 2 000 | 20 582 |
| 25.11.2025 | 9.87 | 10.10 | 9.33 | 9.45 | 10 921 | 105 139 |
| 24.11.2025 | 8.57 | 8.57 | 8.57 | 8.57 | 1 000 | 8 570 |
| 21.11.2025 | 7.76 | 8.51 | 7.67 | 8.51 | 1 620 | 12 869 |
| 20.11.2025 | 7.92 | 8.98 | 7.87 | 8.98 | 884 | 7 189 |
| 19.11.2025 | 8.58 | 9.33 | 8.58 | 9.33 | 296 | 2 745 |
| 18.11.2025 | 7.45 | 7.84 | 7.45 | 7.60 | 8 730 | 66 304 |
| 17.11.2025 | 8.66 | 8.68 | 8.54 | 8.56 | 4 790 | 41 447 |
| 14.11.2025 | 11.42 | 11.44 | 7.27 | 8.43 | 28 765 | 306 715 |
| 13.11.2025 | 12.62 | 12.98 | 11.76 | 11.76 | 29 233 | 373 339 |
| 12.11.2025 | 10.42 | 11.58 | 10.42 | 11.58 | 1 300 | 14 358 |
| 10.11.2025 | 9.30 | 9.66 | 9.19 | 9.66 | 2 150 | 20 192 |
| 07.11.2025 | 8.12 | 8.12 | 8.12 | 8.12 | 100 | 812 |
| 06.11.2025 | 7.90 | 7.90 | 7.56 | 7.56 | 130 | 993 |
| 05.11.2025 | 7.59 | 7.59 | 7.33 | 7.33 | 1 030 | 7 810 |
| 04.11.2025 | 7.96 | 7.96 | 6.88 | 6.88 | 95 | 702 |
| 03.11.2025 | 8.19 | 8.19 | 7.95 | 7.95 | 669 | 5 364 |
| 31.10.2025 | 8.58 | 8.58 | 8.10 | 8.45 | 15 559 | 130 308 |
| 30.10.2025 | 7.41 | 7.96 | 7.30 | 7.96 | 1 251 | 9 492 |
| 29.10.2025 | 8.07 | 8.54 | 8.01 | 8.19 | 57 830 | 475 498 |
| 28.10.2025 | 6.41 | 7.27 | 5.90 | 7.27 | 16 958 | 104 481 |
| 27.10.2025 | 9.66 | 9.82 | 7.50 | 7.61 | 33 136 | 261 866 |
| 24.10.2025 | 10.44 | 11.62 | 9.42 | 11.62 | 1 861 | 19 562 |
| 23.10.2025 | 11.34 | 12.04 | 11.06 | 12.04 | 10 330 | 119 425 |
| 22.10.2025 | 12.20 | 12.20 | 8.84 | 10.26 | 11 911 | 129 185 |
| 21.10.2025 | 25.05 | 25.10 | 11.36 | 11.36 | 19 956 | 383 678 |
| 20.10.2025 | 20.75 | 25.20 | 20.75 | 24.30 | 14 632 | 333 062 |
| 17.10.2025 | 27.10 | 27.35 | 21.00 | 21.95 | 2 891 | 76 483 |
| 16.10.2025 | 21.50 | 22.90 | 21.35 | 22.80 | 5 292 | 117 811 |
| 15.10.2025 | 20.00 | 20.60 | 19.18 | 19.76 | 8 398 | 168 645 |
| 14.10.2025 | 16.88 | 17.76 | 15.92 | 17.06 | 5 404 | 92 058 |
| 13.10.2025 | 15.22 | 16.10 | 15.22 | 16.10 | 22 612 | 349 977 |
| 10.10.2025 | 11.78 | 12.96 | 11.66 | 12.36 | 6 419 | 78 868 |
| 09.10.2025 | 14.58 | 15.50 | 14.00 | 14.40 | 14 884 | 218 651 |
| 08.10.2025 | 14.62 | 15.16 | 14.62 | 15.16 | 5 522 | 82 461 |
| 07.10.2025 | 12.16 | 13.14 | 12.00 | 13.06 | 3 861 | 48 834 |
| 06.10.2025 | 11.60 | 12.38 | 11.48 | 12.38 | 11 535 | 136 984 |
| 03.10.2025 | 9.86 | 10.20 | 9.86 | 10.08 | 4 150 | 41 386 |
| 02.10.2025 | 9.48 | 9.48 | 9.28 | 9.28 | 2 419 | 22 921 |
| 01.10.2025 | 9.96 | 10.70 | 9.96 | 10.16 | 8 680 | 91 957 |
| 30.09.2025 | 9.75 | 9.75 | 8.59 | 9.57 | 10 071 | 90 259 |
| 29.09.2025 | 9.00 | 9.12 | 9.00 | 9.12 | 6 100 | 55 441 |
| 26.09.2025 | 8.11 | 8.11 | 8.11 | 8.11 | 1 000 | 8 110 |
Biznesradar bez reklam? Sprawdź BR Plus
