Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD2
2.81-0.29(-9.35%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2026 | 2.87 | 2.87 | 2.81 | 2.81 | 1 000 | 2 844 |
| 29.05.2026 | 3.10 | 3.10 | 3.04 | 3.04 | 2 219 | 6 823 |
| 28.05.2026 | 2.30 | 2.30 | 2.30 | 2.30 | 201 | 462 |
| 27.05.2026 | 2.86 | 2.88 | 2.86 | 2.88 | 106 | 304 |
| 26.05.2026 | 2.94 | 2.94 | 2.94 | 2.94 | 6 000 | 17 640 |
| 21.05.2026 | 3.12 | 3.12 | 3.12 | 3.12 | 1 000 | 3 120 |
| 18.05.2026 | 3.29 | 3.29 | 3.29 | 3.29 | 100 | 329 |
| 15.05.2026 | 3.44 | 3.44 | 3.33 | 3.33 | 1 577 | 5 315 |
| 14.05.2026 | 4.84 | 4.84 | 4.84 | 4.84 | 300 | 1 452 |
| 13.05.2026 | 4.83 | 4.83 | 4.83 | 4.83 | 1 000 | 4 830 |
| 12.05.2026 | 4.57 | 4.57 | 4.57 | 4.57 | 524 | 2 395 |
| 11.05.2026 | 4.62 | 5.13 | 4.43 | 5.13 | 2 700 | 12 839 |
| 08.05.2026 | 5.10 | 5.10 | 5.10 | 5.10 | 1 000 | 5 100 |
| 07.05.2026 | 5.18 | 5.35 | 5.08 | 5.35 | 3 024 | 15 745 |
| 06.05.2026 | 4.58 | 4.97 | 4.58 | 4.67 | 1 104 | 5 325 |
| 05.05.2026 | 3.73 | 3.73 | 3.73 | 3.73 | 534 | 1 992 |
| 04.05.2026 | 4.05 | 4.06 | 3.51 | 3.51 | 800 | 3 062 |
| 29.04.2026 | 4.04 | 4.04 | 3.48 | 3.53 | 700 | 2 497 |
| 27.04.2026 | 5.42 | 5.42 | 5.42 | 5.42 | 1 200 | 6 504 |
| 22.04.2026 | 6.21 | 6.21 | 6.20 | 6.20 | 193 | 1 198 |
| 21.04.2026 | 6.17 | 6.17 | 6.17 | 6.17 | 493 | 3 042 |
| 20.04.2026 | 6.81 | 6.81 | 6.81 | 6.81 | 600 | 4 086 |
| 17.04.2026 | 6.85 | 8.27 | 6.83 | 8.27 | 1 003 | 7 094 |
| 15.04.2026 | 7.20 | 7.38 | 7.20 | 7.38 | 300 | 2 187 |
| 13.04.2026 | 6.34 | 6.34 | 6.26 | 6.26 | 30 | 188 |
| 10.04.2026 | 6.14 | 6.14 | 6.14 | 6.14 | 1 800 | 11 052 |
| 08.04.2026 | 7.35 | 7.35 | 6.71 | 6.71 | 2 158 | 14 775 |
| 07.04.2026 | 5.36 | 5.36 | 5.36 | 5.36 | 93 | 498 |
| 02.04.2026 | 5.15 | 5.50 | 5.15 | 5.50 | 672 | 3 661 |
| 01.04.2026 | 6.86 | 7.14 | 6.86 | 7.14 | 1 510 | 10 692 |
| 31.03.2026 | 5.15 | 5.15 | 5.15 | 5.15 | 386 | 1 988 |
| 30.03.2026 | 5.13 | 5.13 | 5.13 | 5.13 | 10 | 51 |
| 27.03.2026 | 4.28 | 4.28 | 4.28 | 4.28 | 465 | 1 990 |
| 25.03.2026 | 5.70 | 5.71 | 5.64 | 5.71 | 624 | 3 544 |
| 24.03.2026 | 4.29 | 4.29 | 4.23 | 4.29 | 806 | 3 454 |
| 23.03.2026 | 3.07 | 4.25 | 3.07 | 4.12 | 6 287 | 23 809 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
