Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2GOLD
443.50+17.00(+3.99%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.03.2026 | 443.50 | 443.50 | 443.50 | 443.50 | 5 | 2 218 |
| 06.02.2026 | 363.50 | 363.50 | 363.50 | 363.50 | 5 | 1 818 |
| 29.01.2026 | 467.00 | 467.00 | 467.00 | 467.00 | 4 | 1 868 |
| 28.01.2026 | 430.00 | 430.00 | 427.00 | 429.50 | 15 | 6 433 |
| 26.01.2026 | 405.50 | 420.00 | 405.50 | 420.00 | 10 | 4 128 |
| 23.01.2026 | 382.00 | 382.00 | 382.00 | 382.00 | 5 | 1 910 |
| 22.01.2026 | 369.50 | 375.00 | 369.50 | 375.00 | 205 | 76 848 |
| 21.01.2026 | 376.50 | 376.50 | 376.50 | 376.50 | 5 | 1 883 |
| 20.01.2026 | 356.50 | 356.50 | 356.50 | 356.50 | 5 | 1 783 |
| 19.01.2026 | 350.00 | 350.00 | 350.00 | 350.00 | 5 | 1 750 |
| 16.01.2026 | 339.50 | 339.50 | 339.50 | 339.50 | 5 | 1 698 |
| 14.01.2026 | 344.50 | 344.50 | 344.50 | 344.50 | 5 | 1 723 |
| 12.01.2026 | 337.00 | 337.00 | 337.00 | 337.00 | 5 | 1 685 |
| 09.01.2026 | 320.00 | 325.50 | 320.00 | 325.50 | 10 | 3 228 |
| 07.01.2026 | 319.50 | 319.50 | 319.50 | 319.50 | 5 | 1 598 |
| 05.01.2026 | 313.50 | 313.50 | 313.50 | 313.50 | 5 | 1 568 |
| 29.12.2025 | 319.00 | 319.00 | 319.00 | 319.00 | 5 | 1 595 |
| 16.12.2025 | 300.50 | 300.50 | 300.50 | 300.50 | 5 | 1 503 |
| 01.12.2025 | 296.00 | 296.00 | 296.00 | 296.00 | 10 | 2 960 |
| 20.10.2025 | 309.50 | 309.50 | 309.50 | 309.50 | 10 | 3 095 |
| 07.10.2025 | 261.50 | 261.50 | 261.50 | 261.50 | 10 | 2 615 |
| 06.10.2025 | 259.00 | 259.00 | 259.00 | 259.00 | 10 | 2 590 |
| 29.09.2025 | 244.50 | 244.50 | 244.50 | 244.50 | 10 | 2 445 |
| 10.09.2025 | 225.50 | 225.50 | 225.50 | 225.50 | 10 | 2 255 |
| 09.09.2025 | 224.50 | 224.50 | 224.50 | 224.50 | 10 | 2 245 |
| 03.09.2025 | 216.00 | 216.00 | 216.00 | 216.00 | 10 | 2 160 |
| 28.08.2025 | 198.60 | 198.60 | 198.60 | 198.60 | 10 | 1 986 |
| 22.04.2025 | 214.50 | 214.50 | 214.50 | 214.50 | 10 | 2 145 |
| 16.04.2025 | 201.50 | 201.50 | 201.00 | 201.00 | 680 | 136 830 |
| 16.10.2024 | 146.00 | 146.00 | 146.00 | 146.00 | 55 | 8 030 |
| 13.09.2024 | 133.20 | 133.20 | 133.20 | 133.20 | 30 | 3 996 |
| 14.08.2024 | 125.20 | 125.20 | 125.20 | 125.20 | 300 | 37 560 |
| 05.06.2024 | 115.80 | 115.80 | 115.80 | 115.80 | 15 | 1 737 |
| 10.04.2024 | 120.00 | 120.00 | 120.00 | 120.00 | 20 | 2 400 |
| 02.04.2024 | 111.60 | 111.60 | 111.40 | 111.40 | 120 | 13 382 |
| 21.03.2024 | 105.40 | 105.40 | 105.40 | 105.40 | 50 | 5 270 |
| 06.03.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 40 | 4 016 |
| 22.12.2023 | 93.80 | 93.80 | 93.80 | 93.80 | 10 | 938 |
| 07.12.2023 | 93.80 | 93.80 | 93.80 | 93.80 | 72 | 6 754 |
| 25.10.2023 | 94.90 | 94.90 | 94.90 | 94.90 | 476 | 45 172 |
| 18.05.2023 | 97.70 | 97.70 | 97.50 | 97.50 | 56 | 5 461 |
| 19.04.2023 | 101.20 | 101.40 | 101.20 | 101.40 | 60 | 6 080 |
| 18.04.2023 | 103.00 | 103.00 | 103.00 | 103.00 | 11 | 1 133 |
| 13.04.2023 | 105.40 | 105.40 | 105.40 | 105.40 | 5 | 527 |
| 12.04.2023 | 104.40 | 104.40 | 104.40 | 104.40 | 340 | 35 496 |
| 11.04.2023 | 103.60 | 103.60 | 103.60 | 103.60 | 50 | 5 180 |
| 20.03.2023 | 107.00 | 107.00 | 104.40 | 104.40 | 629 | 66 429 |
| 07.02.2023 | 96.00 | 96.00 | 96.00 | 96.00 | 10 | 960 |
| 02.02.2023 | 100.80 | 100.80 | 100.80 | 100.80 | 1 566 | 157 853 |
| 31.01.2023 | 98.70 | 98.70 | 98.70 | 98.70 | 20 | 1 974 |
Biznesradar bez reklam? Sprawdź BR Plus
