Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD2
14.60+0.74(+5.34%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.03.2026 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | 2 920 |
| 19.03.2026 | 25.20 | 25.65 | 9.88 | 18.58 | 2 578 | 46 743 |
| 18.03.2026 | 37.60 | 37.60 | 34.45 | 34.45 | 350 | 12 735 |
| 16.03.2026 | 46.60 | 52.90 | 46.50 | 52.90 | 190 | 9 195 |
| 13.03.2026 | 58.50 | 63.10 | 58.50 | 63.00 | 300 | 18 257 |
| 12.03.2026 | 71.00 | 71.60 | 63.20 | 63.20 | 379 | 25 638 |
| 11.03.2026 | 70.90 | 73.60 | 70.90 | 73.60 | 143 | 10 247 |
| 10.03.2026 | 70.90 | 78.70 | 70.90 | 78.70 | 469 | 34 216 |
| 09.03.2026 | 61.40 | 64.30 | 60.10 | 60.10 | 433 | 26 998 |
| 06.03.2026 | 65.70 | 65.70 | 59.40 | 63.30 | 360 | 21 774 |
| 05.03.2026 | 68.50 | 68.50 | 60.40 | 60.40 | 263 | 16 766 |
| 04.03.2026 | 70.30 | 77.30 | 68.60 | 68.60 | 810 | 58 783 |
| 03.03.2026 | 97.40 | 98.50 | 48.30 | 53.70 | 684 | 41 137 |
| 02.03.2026 | 116.00 | 116.80 | 109.40 | 112.00 | 234 | 26 276 |
| 27.02.2026 | 82.40 | 89.80 | 82.40 | 87.10 | 780 | 67 210 |
| 26.02.2026 | 82.30 | 82.30 | 72.00 | 74.50 | 1 408 | 105 437 |
| 25.02.2026 | 80.20 | 83.00 | 79.60 | 83.00 | 223 | 18 116 |
| 24.02.2026 | 76.00 | 76.00 | 69.40 | 71.40 | 512 | 37 728 |
| 23.02.2026 | 75.00 | 83.20 | 75.00 | 83.20 | 356 | 28 166 |
| 20.02.2026 | 64.10 | 64.80 | 64.10 | 64.80 | 180 | 11 643 |
| 17.02.2026 | 51.70 | 53.30 | 45.35 | 45.45 | 1 330 | 67 234 |
| 16.02.2026 | 65.40 | 65.40 | 65.40 | 65.40 | 75 | 4 905 |
| 13.02.2026 | 62.70 | 62.70 | 60.30 | 60.30 | 540 | 33 359 |
| 12.02.2026 | 77.20 | 80.00 | 76.20 | 76.20 | 400 | 31 105 |
| 11.02.2026 | 77.30 | 84.80 | 77.30 | 84.80 | 138 | 11 530 |
| 10.02.2026 | 68.70 | 69.60 | 68.70 | 69.60 | 700 | 48 144 |
| 09.02.2026 | 71.70 | 71.70 | 71.70 | 71.70 | 63 | 4 517 |
| 06.02.2026 | 53.20 | 53.20 | 53.20 | 53.20 | 30 | 1 596 |
| 05.02.2026 | 63.60 | 63.60 | 46.55 | 46.55 | 800 | 45 803 |
| 04.02.2026 | 78.10 | 79.40 | 66.00 | 66.00 | 837 | 63 304 |
| 03.02.2026 | 62.70 | 62.70 | 60.30 | 60.30 | 210 | 13 001 |
| 02.02.2026 | 38.35 | 51.10 | 37.50 | 45.30 | 847 | 37 314 |
| 30.01.2026 | 251.00 | 251.00 | 106.00 | 178.80 | 1 418 | 224 320 |
| 29.01.2026 | 484.50 | 484.50 | 484.50 | 484.50 | 20 | 9 690 |
| 28.01.2026 | 335.50 | 335.50 | 335.50 | 335.50 | 2 | 671 |
| 27.01.2026 | 240.50 | 242.00 | 240.50 | 242.00 | 16 | 3 860 |
| 23.01.2026 | 195.00 | 195.00 | 191.20 | 191.20 | 180 | 34 940 |
| 12.01.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 2 | 202 |
| 05.01.2026 | 73.80 | 73.80 | 73.80 | 73.80 | 2 | 148 |
| 02.01.2026 | 72.20 | 72.20 | 63.60 | 63.60 | 54 | 3 469 |
| 30.12.2025 | 69.30 | 69.30 | 69.30 | 69.30 | 50 | 3 465 |
| 29.12.2025 | 71.10 | 71.10 | 71.10 | 71.10 | 50 | 3 555 |
| 17.11.2025 | 43.00 | 43.00 | 43.00 | 43.00 | 100 | 4 300 |
| 14.11.2025 | 55.40 | 55.40 | 37.20 | 37.20 | 104 | 3 942 |
| 13.11.2025 | 64.10 | 64.10 | 64.10 | 64.10 | 4 | 256 |
| 10.11.2025 | 46.05 | 46.05 | 46.05 | 46.05 | 2 | 92 |
| 04.11.2025 | 40.00 | 40.00 | 40.00 | 40.00 | 25 | 1 000 |
| 03.11.2025 | 39.45 | 39.45 | 39.45 | 39.45 | 200 | 7 890 |
| 31.10.2025 | 40.80 | 41.60 | 40.20 | 41.60 | 900 | 36 845 |
| 30.10.2025 | 37.35 | 37.35 | 37.35 | 37.35 | 100 | 3 735 |
Biznesradar bez reklam? Sprawdź BR Plus
