Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD3
4.49+0.80(+21.68%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2026 | 2.22 | 2.41 | 2.16 | 2.41 | 5 375 | 12 687 |
| 06.07.2026 | 2.39 | 2.39 | 2.39 | 2.39 | 100 | 239 |
| 03.07.2026 | 2.48 | 2.54 | 2.48 | 2.54 | 450 | 1 131 |
| 02.07.2026 | 1.98 | 1.98 | 1.98 | 1.98 | 3 000 | 5 940 |
| 01.07.2026 | 1.53 | 2.17 | 1.53 | 2.17 | 1 216 | 1 930 |
| 30.06.2026 | 1.74 | 1.90 | 1.74 | 1.90 | 4 499 | 8 032 |
| 29.06.2026 | 1.97 | 1.97 | 1.73 | 1.73 | 3 899 | 6 916 |
| 26.06.2026 | 1.85 | 1.95 | 1.85 | 1.95 | 300 | 563 |
| 25.06.2026 | 1.63 | 1.70 | 1.63 | 1.65 | 856 | 1 428 |
| 24.06.2026 | 2.29 | 2.29 | 1.52 | 1.89 | 20 052 | 37 093 |
| 23.06.2026 | 2.39 | 2.39 | 2.39 | 2.39 | 417 | 997 |
| 22.06.2026 | 2.98 | 2.98 | 2.94 | 2.94 | 300 | 892 |
| 19.06.2026 | 2.68 | 2.68 | 2.66 | 2.66 | 747 | 1 992 |
| 18.06.2026 | 4.00 | 4.06 | 3.38 | 3.39 | 1 010 | 3 835 |
| 17.06.2026 | 4.56 | 4.56 | 4.56 | 4.56 | 222 | 1 012 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
