Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD3
4.38-0.09(-2.01%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.06.2026 | 4.33 | 4.41 | 4.33 | 4.38 | 465 | 2 026 |
| 15.06.2026 | 4.28 | 4.38 | 4.28 | 4.34 | 979 | 4 251 |
| 12.06.2026 | 3.37 | 3.37 | 3.37 | 3.37 | 50 | 169 |
| 10.06.2026 | 3.33 | 3.33 | 3.12 | 3.19 | 1 220 | 3 930 |
| 09.06.2026 | 5.03 | 5.03 | 5.03 | 5.03 | 30 | 151 |
| 02.06.2026 | 8.18 | 8.18 | 8.18 | 8.18 | 10 | 82 |
| 29.05.2026 | 8.79 | 8.79 | 8.46 | 8.46 | 273 | 2 392 |
| 28.05.2026 | 6.20 | 6.20 | 6.20 | 6.20 | 45 | 279 |
| 22.05.2026 | 8.81 | 8.81 | 8.81 | 8.81 | 50 | 441 |
| 21.05.2026 | 8.77 | 8.82 | 8.77 | 8.82 | 390 | 3 437 |
| 19.05.2026 | 8.42 | 8.42 | 7.99 | 7.99 | 148 | 1 214 |
| 15.05.2026 | 8.74 | 8.74 | 8.74 | 8.74 | 120 | 1 049 |
| 13.05.2026 | 13.64 | 13.64 | 13.64 | 13.64 | 25 | 341 |
| 12.05.2026 | 13.28 | 13.28 | 13.28 | 13.28 | 75 | 996 |
| 08.05.2026 | 13.88 | 13.88 | 13.68 | 13.68 | 625 | 8 625 |
| 07.05.2026 | 14.78 | 14.78 | 14.60 | 14.60 | 88 | 1 289 |
| 06.05.2026 | 12.92 | 13.54 | 12.92 | 13.54 | 279 | 3 657 |
| 05.05.2026 | 10.50 | 10.50 | 10.50 | 10.50 | 250 | 2 625 |
| 04.05.2026 | 11.44 | 11.44 | 9.91 | 9.91 | 560 | 5 949 |
| 30.04.2026 | 11.62 | 12.04 | 11.60 | 12.04 | 820 | 9 526 |
| 29.04.2026 | 9.82 | 9.82 | 9.82 | 9.82 | 100 | 982 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
