Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD3
2.40+0.17(+7.62%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.09.2026 | 2.43 | 2.46 | 2.40 | 2.40 | 17 411 | 42 369 |
| 17.09.2026 | 2.13 | 2.35 | 2.10 | 2.35 | 6 750 | 15 293 |
| 16.09.2026 | 2.11 | 2.20 | 2.11 | 2.20 | 1 196 | 2 606 |
| 15.09.2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1 000 | 1 870 |
| 14.09.2026 | 2.01 | 2.04 | 1.77 | 1.85 | 12 831 | 24 325 |
| 11.09.2026 | 2.25 | 2.43 | 1.97 | 2.35 | 31 195 | 69 388 |
| 10.09.2026 | 2.60 | 2.60 | 2.08 | 2.18 | 45 336 | 100 203 |
| 09.09.2026 | 2.54 | 2.57 | 2.54 | 2.57 | 40 410 | 103 449 |
| 07.09.2026 | 2.52 | 2.52 | 2.44 | 2.44 | 600 | 1 504 |
| 04.09.2026 | 2.89 | 3.14 | 2.26 | 2.68 | 15 691 | 40 321 |
| 03.09.2026 | 2.87 | 3.07 | 2.77 | 3.07 | 700 | 2 109 |
| 02.09.2026 | 2.21 | 2.58 | 2.21 | 2.49 | 11 661 | 29 023 |
| 01.09.2026 | 2.74 | 2.74 | 2.25 | 2.43 | 12 689 | 31 851 |
| 31.08.2026 | 3.04 | 3.04 | 2.94 | 2.94 | 288 | 856 |
| 28.08.2026 | 4.46 | 4.46 | 3.90 | 3.90 | 3 068 | 12 129 |
| 27.08.2026 | 4.48 | 4.51 | 4.23 | 4.29 | 1 758 | 7 591 |
| 26.08.2026 | 4.43 | 4.76 | 4.37 | 4.63 | 12 900 | 58 778 |
| 25.08.2026 | 4.88 | 4.94 | 4.68 | 4.88 | 3 940 | 18 626 |
| 24.08.2026 | 4.81 | 5.24 | 4.75 | 5.24 | 2 495 | 12 520 |
| 21.08.2026 | 4.07 | 4.54 | 4.07 | 4.42 | 4 670 | 20 537 |
| 20.08.2026 | 3.36 | 3.70 | 3.36 | 3.70 | 8 750 | 31 205 |
| 19.08.2026 | 2.75 | 3.64 | 2.75 | 3.49 | 9 520 | 31 381 |
| 18.08.2026 | 3.08 | 3.08 | 2.95 | 3.08 | 5 736 | 17 324 |
| 17.08.2026 | 3.08 | 3.10 | 3.08 | 3.08 | 1 300 | 4 008 |
| 14.08.2026 | 2.72 | 3.02 | 2.72 | 3.02 | 375 | 1 084 |
| 13.08.2026 | 2.92 | 3.07 | 2.92 | 3.07 | 243 | 732 |
| 12.08.2026 | 3.15 | 3.36 | 3.15 | 3.36 | 303 | 971 |
| 11.08.2026 | 2.81 | 3.13 | 2.81 | 3.13 | 10 950 | 32 408 |
| 10.08.2026 | 2.87 | 2.90 | 2.75 | 2.83 | 4 725 | 13 337 |
| 07.08.2026 | 2.51 | 2.84 | 2.47 | 2.79 | 21 367 | 56 852 |
| 06.08.2026 | 2.35 | 2.41 | 2.22 | 2.31 | 32 587 | 76 481 |
| 05.08.2026 | 1.91 | 2.27 | 1.89 | 2.27 | 8 519 | 18 377 |
| 04.08.2026 | 1.51 | 1.66 | 1.47 | 1.66 | 5 306 | 8 071 |
| 03.08.2026 | 1.50 | 1.54 | 1.40 | 1.42 | 13 400 | 19 616 |
| 31.07.2026 | 1.60 | 1.64 | 1.46 | 1.46 | 6 515 | 10 285 |
| 30.07.2026 | 1.53 | 1.74 | 1.49 | 1.71 | 10 645 | 16 900 |
| 28.07.2026 | 1.57 | 1.57 | 1.57 | 1.57 | 500 | 785 |
| 27.07.2026 | 1.78 | 1.78 | 1.66 | 1.66 | 4 601 | 7 770 |
| 24.07.2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1 100 | 1 725 |
| 23.07.2026 | 1.79 | 1.79 | 1.74 | 1.74 | 824 | 1 459 |
| 22.07.2026 | 1.93 | 2.13 | 1.93 | 1.99 | 9 801 | 20 006 |
| 20.07.2026 | 1.46 | 1.58 | 1.46 | 1.58 | 14 891 | 22 048 |
| 17.07.2026 | 1.47 | 1.47 | 1.42 | 1.46 | 6 680 | 9 624 |
| 16.07.2026 | 1.61 | 1.61 | 1.44 | 1.44 | 1 237 | 1 822 |
| 15.07.2026 | 1.64 | 1.64 | 1.59 | 1.59 | 400 | 646 |
| 14.07.2026 | 1.64 | 1.86 | 1.60 | 1.86 | 4 950 | 8 517 |
| 13.07.2026 | 1.80 | 1.82 | 1.58 | 1.58 | 2 944 | 5 296 |
| 10.07.2026 | 2.01 | 2.01 | 2.01 | 2.01 | 5 000 | 10 050 |
| 09.07.2026 | 2.07 | 2.16 | 2.07 | 2.16 | 350 | 738 |
| 08.07.2026 | 2.14 | 2.14 | 2.14 | 2.14 | 5 000 | 10 700 |
Biznesradar bez reklam? Sprawdź BR Plus
