Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD1
6.51+0.83(+14.61%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 6.42 | 6.51 | 6.42 | 6.51 | 1 200 | 7 794 |
| 10.12.2025 | 5.06 | 5.06 | 5.06 | 5.06 | 1 000 | 5 060 |
| 02.12.2025 | 5.28 | 5.28 | 5.28 | 5.28 | 1 100 | 5 808 |
| 01.12.2025 | 5.74 | 5.74 | 5.74 | 5.74 | 50 | 287 |
| 28.11.2025 | 5.18 | 5.18 | 5.18 | 5.18 | 1 100 | 5 698 |
| 25.11.2025 | 4.47 | 4.47 | 4.47 | 4.47 | 1 000 | 4 470 |
| 24.11.2025 | 3.77 | 3.88 | 3.77 | 3.88 | 1 100 | 4 257 |
| 20.11.2025 | 3.63 | 3.63 | 3.63 | 3.63 | 1 500 | 5 445 |
| 19.11.2025 | 3.99 | 3.99 | 3.99 | 3.99 | 9 | 36 |
| 18.11.2025 | 3.41 | 3.50 | 3.41 | 3.50 | 2 500 | 8 615 |
| 14.11.2025 | 5.24 | 5.24 | 5.24 | 5.24 | 41 | 215 |
| 13.11.2025 | 5.95 | 5.96 | 5.95 | 5.96 | 91 | 542 |
| 12.11.2025 | 4.71 | 4.71 | 4.71 | 4.71 | 200 | 942 |
| 29.10.2025 | 3.92 | 3.92 | 3.92 | 3.92 | 116 | 455 |
| 28.10.2025 | 2.99 | 2.99 | 2.99 | 2.99 | 9 | 27 |
| 24.10.2025 | 4.38 | 5.18 | 4.38 | 5.18 | 22 450 | 103 659 |
| 23.10.2025 | 5.28 | 5.28 | 5.15 | 5.15 | 206 | 1 087 |
| 22.10.2025 | 5.67 | 5.67 | 4.78 | 4.93 | 11 450 | 57 098 |
| 21.10.2025 | 9.92 | 9.92 | 6.18 | 6.18 | 13 100 | 100 734 |
| 20.10.2025 | 9.98 | 11.30 | 9.98 | 11.30 | 1 100 | 12 298 |
| 17.10.2025 | 12.16 | 12.16 | 9.99 | 9.99 | 2 816 | 32 478 |
| 16.10.2025 | 9.83 | 10.52 | 9.83 | 10.50 | 1 300 | 13 573 |
| 15.10.2025 | 9.40 | 9.40 | 9.40 | 9.40 | 6 | 56 |
| 14.10.2025 | 7.73 | 7.73 | 7.73 | 7.73 | 100 | 773 |
| 13.10.2025 | 7.10 | 7.10 | 7.10 | 7.10 | 45 | 320 |
| 10.10.2025 | 5.47 | 5.47 | 5.47 | 5.47 | 45 | 246 |
| 08.10.2025 | 6.81 | 7.02 | 6.81 | 7.02 | 1 613 | 11 137 |
| 07.10.2025 | 6.05 | 6.05 | 6.05 | 6.05 | 100 | 605 |
| 06.10.2025 | 5.58 | 5.61 | 5.58 | 5.61 | 1 600 | 8 958 |
| 02.10.2025 | 4.90 | 4.90 | 4.90 | 4.90 | 1 200 | 5 880 |
| 01.10.2025 | 4.89 | 4.89 | 4.89 | 4.89 | 200 | 978 |
| 30.09.2025 | 4.59 | 4.59 | 3.92 | 4.08 | 6 500 | 28 095 |
| 29.09.2025 | 4.11 | 4.26 | 4.11 | 4.26 | 4 274 | 17 788 |
| 25.09.2025 | 3.50 | 3.52 | 3.50 | 3.52 | 26 000 | 91 100 |
| 23.09.2025 | 3.90 | 3.90 | 3.90 | 3.90 | 200 | 780 |
| 22.09.2025 | 3.31 | 3.31 | 3.31 | 3.31 | 500 | 1 655 |
| 17.09.2025 | 3.00 | 3.00 | 3.00 | 3.00 | 11 000 | 33 000 |
| 16.09.2025 | 3.17 | 3.17 | 3.17 | 3.17 | 400 | 1 268 |
| 08.09.2025 | 2.64 | 2.73 | 2.64 | 2.73 | 400 | 1 065 |
| 03.09.2025 | 2.32 | 2.32 | 2.32 | 2.32 | 200 | 464 |
| 02.09.2025 | 2.02 | 2.03 | 2.02 | 2.03 | 21 188 | 42 812 |
| 01.09.2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1 198 | 2 314 |
| 29.08.2025 | 1.57 | 1.57 | 1.57 | 1.57 | 6 600 | 10 362 |
| 27.08.2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1 000 | 1 450 |
| 22.08.2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1 000 | 1 430 |
| 11.08.2025 | 1.48 | 1.48 | 1.36 | 1.36 | 6 653 | 9 054 |
| 08.08.2025 | 1.84 | 1.84 | 1.84 | 1.84 | 6 000 | 11 040 |
| 04.08.2025 | 1.46 | 1.46 | 1.46 | 1.46 | 6 500 | 9 490 |
| 29.07.2025 | 1.33 | 1.33 | 1.33 | 1.33 | 6 504 | 8 650 |
| 28.07.2025 | 1.32 | 1.32 | 1.32 | 1.32 | 6 504 | 8 585 |
Biznesradar bez reklam? Sprawdź BR Plus
