Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD3
10.82-4.48(-29.28%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.04.2026 | 13.28 | 13.28 | 10.82 | 10.82 | 650 | 7 290 |
| 27.04.2026 | 15.74 | 15.74 | 15.74 | 15.74 | 20 | 315 |
| 24.04.2026 | 14.42 | 14.42 | 14.42 | 14.42 | 20 | 288 |
| 23.04.2026 | 15.36 | 15.82 | 15.36 | 15.82 | 500 | 7 795 |
| 22.04.2026 | 17.50 | 17.50 | 17.36 | 17.36 | 153 | 2 657 |
| 21.04.2026 | 17.74 | 18.76 | 17.74 | 18.76 | 189 | 3 455 |
| 20.04.2026 | 19.20 | 19.20 | 18.96 | 18.96 | 100 | 1 913 |
| 17.04.2026 | 19.32 | 22.65 | 19.26 | 22.65 | 233 | 4 612 |
| 16.04.2026 | 21.00 | 21.00 | 20.40 | 20.40 | 60 | 1 242 |
| 15.04.2026 | 20.30 | 20.30 | 20.30 | 20.30 | 14 | 284 |
| 14.04.2026 | 19.74 | 19.74 | 19.74 | 19.74 | 30 | 592 |
| 13.04.2026 | 17.90 | 17.90 | 17.30 | 17.30 | 269 | 4 744 |
| 09.04.2026 | 17.10 | 17.60 | 17.10 | 17.60 | 500 | 8 671 |
| 08.04.2026 | 20.70 | 20.70 | 20.10 | 20.10 | 280 | 5 646 |
| 07.04.2026 | 15.12 | 15.12 | 15.12 | 15.12 | 33 | 499 |
| 02.04.2026 | 14.54 | 14.62 | 12.48 | 14.62 | 165 | 2 196 |
| 01.04.2026 | 18.78 | 20.60 | 18.78 | 20.60 | 439 | 8 484 |
| 31.03.2026 | 14.30 | 14.86 | 14.16 | 14.86 | 250 | 3 624 |
| 30.03.2026 | 13.20 | 14.64 | 13.20 | 14.64 | 166 | 2 227 |
| 27.03.2026 | 11.28 | 12.68 | 11.28 | 12.68 | 183 | 2 284 |
| 26.03.2026 | 12.48 | 12.48 | 11.40 | 11.84 | 563 | 6 515 |
| 25.03.2026 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | 1 530 |
| 24.03.2026 | 11.70 | 12.18 | 11.70 | 12.18 | 558 | 6 661 |
| 23.03.2026 | 8.66 | 13.64 | 8.30 | 13.60 | 1 463 | 15 878 |
| 20.03.2026 | 53.80 | 53.80 | 40.40 | 40.40 | 350 | 17 490 |
| 19.03.2026 | 69.00 | 69.00 | 29.20 | 37.00 | 1 211 | 66 388 |
| 02.03.2026 | 337.50 | 337.50 | 290.00 | 290.00 | 33 | 10 528 |
| 27.02.2026 | 220.50 | 246.00 | 220.50 | 246.00 | 100 | 24 030 |
| 26.02.2026 | 223.00 | 223.00 | 223.00 | 223.00 | 1 | 223 |
| 25.02.2026 | 228.50 | 228.50 | 228.50 | 228.50 | 50 | 11 425 |
| 24.02.2026 | 204.00 | 205.50 | 204.00 | 205.50 | 45 | 9 210 |
| 23.02.2026 | 207.50 | 207.50 | 207.50 | 207.50 | 79 | 16 393 |
| 20.02.2026 | 174.20 | 174.20 | 174.20 | 174.20 | 10 | 1 742 |
| 19.02.2026 | 166.60 | 166.60 | 166.60 | 166.60 | 10 | 1 666 |
| 18.02.2026 | 157.80 | 157.80 | 157.80 | 157.80 | 103 | 16 253 |
| 16.02.2026 | 178.00 | 183.40 | 178.00 | 183.40 | 7 | 1 273 |
| 13.02.2026 | 174.80 | 177.00 | 174.80 | 176.20 | 119 | 20 892 |
| 11.02.2026 | 218.50 | 218.50 | 218.50 | 218.50 | 122 | 26 657 |
| 10.02.2026 | 204.00 | 204.00 | 204.00 | 204.00 | 6 | 1 224 |
| 09.02.2026 | 190.60 | 208.50 | 190.60 | 204.00 | 129 | 25 737 |
| 06.02.2026 | 162.40 | 172.80 | 162.40 | 172.80 | 50 | 8 224 |
| 05.02.2026 | 157.00 | 157.00 | 157.00 | 157.00 | 30 | 4 710 |
| 04.02.2026 | 213.00 | 219.50 | 166.60 | 173.80 | 129 | 27 338 |
| 03.02.2026 | 167.80 | 172.00 | 167.80 | 167.80 | 123 | 20 728 |
| 02.02.2026 | 119.80 | 143.20 | 119.80 | 124.80 | 499 | 64 032 |
| 30.01.2026 | 500.50 | 672.00 | 500.50 | 508.50 | 124 | 73 543 |
| 29.01.2026 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 73 | 102 200 |
| 28.01.2026 | 954.50 | 962.00 | 897.00 | 956.00 | 278 | 263 918 |
| 27.01.2026 | 699.50 | 704.50 | 683.00 | 700.00 | 361 | 253 137 |
| 26.01.2026 | 701.50 | 701.50 | 701.50 | 701.50 | 5 | 3 508 |
Biznesradar bez reklam? Sprawdź BR Plus
