Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD3
290.00+40.50(+16.23%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2026 | 540.00 | 540.00 | 518.50 | 537.50 | 155 | 81 939 |
| 22.01.2026 | 446.00 | 446.00 | 446.00 | 446.00 | 5 | 2 230 |
| 21.01.2026 | 465.50 | 466.00 | 465.50 | 465.50 | 144 | 67 082 |
| 20.01.2026 | 371.50 | 372.50 | 371.50 | 372.50 | 21 | 7 812 |
| 19.01.2026 | 332.50 | 332.50 | 328.00 | 328.00 | 320 | 105 023 |
| 16.01.2026 | 286.00 | 298.50 | 262.00 | 262.00 | 139 | 40 565 |
| 14.01.2026 | 322.50 | 322.50 | 322.50 | 322.50 | 3 | 968 |
| 13.01.2026 | 311.00 | 311.00 | 294.50 | 294.50 | 59 | 17 541 |
| 12.01.2026 | 281.00 | 287.50 | 281.00 | 287.50 | 177 | 50 816 |
| 09.01.2026 | 224.00 | 245.50 | 224.00 | 245.50 | 16 | 3 873 |
| 08.01.2026 | 211.00 | 211.00 | 211.00 | 211.00 | 10 | 2 110 |
| 07.01.2026 | 227.00 | 232.00 | 227.00 | 227.00 | 39 | 9 003 |
| 05.01.2026 | 214.00 | 214.00 | 214.00 | 214.00 | 1 | 214 |
| 02.01.2026 | 203.50 | 203.50 | 202.00 | 202.00 | 105 | 21 218 |
| 29.12.2025 | 270.00 | 270.00 | 177.20 | 177.20 | 360 | 96 736 |
| 23.12.2025 | 276.00 | 276.00 | 276.00 | 276.00 | 5 | 1 380 |
| 22.12.2025 | 238.00 | 238.00 | 238.00 | 238.00 | 5 | 1 190 |
| 19.12.2025 | 193.60 | 193.60 | 193.60 | 193.60 | 200 | 38 720 |
| 12.12.2025 | 191.80 | 199.00 | 191.80 | 199.00 | 210 | 41 718 |
| 01.12.2025 | 171.20 | 171.20 | 171.20 | 171.20 | 10 | 1 712 |
| 18.11.2025 | 110.40 | 110.40 | 110.40 | 110.40 | 200 | 22 080 |
| 14.11.2025 | 156.40 | 156.40 | 156.40 | 156.40 | 1 | 156 |
| 13.11.2025 | 177.60 | 180.60 | 177.60 | 180.60 | 11 | 1 957 |
| 12.11.2025 | 140.80 | 140.80 | 140.80 | 140.80 | 10 | 1 408 |
| 29.10.2025 | 117.80 | 117.80 | 116.20 | 116.20 | 40 | 4 704 |
| 27.10.2025 | 128.20 | 128.20 | 120.00 | 120.00 | 21 | 2 528 |
Biznesradar bez reklam? Sprawdź BR Plus
