Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GOLD
418.50-3.50(-0.83%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.02.2026 | 418.50 | 418.50 | 418.50 | 418.50 | 50 | 20 925 |
| 04.02.2026 | 393.50 | 393.50 | 393.50 | 393.50 | 10 | 3 935 |
| 03.02.2026 | 396.00 | 396.00 | 392.50 | 392.50 | 20 | 7 885 |
| 02.02.2026 | 320.00 | 359.00 | 320.00 | 359.00 | 271 | 90 050 |
| 30.01.2026 | 475.00 | 475.00 | 421.00 | 440.00 | 241 | 106 555 |
| 29.01.2026 | 581.00 | 581.00 | 560.50 | 560.50 | 14 | 7 929 |
| 28.01.2026 | 520.00 | 520.00 | 510.50 | 512.00 | 174 | 89 513 |
| 27.01.2026 | 463.00 | 463.00 | 463.00 | 463.00 | 12 | 5 556 |
| 26.01.2026 | 466.50 | 466.50 | 457.50 | 460.50 | 200 | 92 150 |
| 21.01.2026 | 413.50 | 413.50 | 413.50 | 413.50 | 150 | 62 025 |
| 20.01.2026 | 385.50 | 385.50 | 385.50 | 385.50 | 100 | 38 550 |
| 15.01.2026 | 359.50 | 360.00 | 359.50 | 360.00 | 48 | 17 265 |
| 13.01.2026 | 360.50 | 360.50 | 360.50 | 360.50 | 7 | 2 524 |
| 12.01.2026 | 351.00 | 356.00 | 351.00 | 356.00 | 470 | 165 470 |
| 09.01.2026 | 325.00 | 325.00 | 325.00 | 325.00 | 18 | 5 850 |
| 02.01.2026 | 308.00 | 308.00 | 304.00 | 304.00 | 65 | 19 920 |
| 30.12.2025 | 308.50 | 308.50 | 307.00 | 307.00 | 125 | 38 451 |
| 29.12.2025 | 292.50 | 293.00 | 292.50 | 293.00 | 103 | 30 173 |
| 23.12.2025 | 334.50 | 336.50 | 334.50 | 336.50 | 68 | 22 814 |
| 22.12.2025 | 321.00 | 321.00 | 321.00 | 321.00 | 28 | 8 988 |
| 17.12.2025 | 302.00 | 302.00 | 300.50 | 300.50 | 435 | 130 838 |
| 16.12.2025 | 291.50 | 291.50 | 291.50 | 291.50 | 200 | 58 300 |
| 12.12.2025 | 300.00 | 300.00 | 300.00 | 300.00 | 30 | 9 000 |
| 11.12.2025 | 279.50 | 279.50 | 279.00 | 279.00 | 200 | 55 860 |
| 28.11.2025 | 279.00 | 281.00 | 279.00 | 281.00 | 58 | 16 242 |
| 25.11.2025 | 270.50 | 270.50 | 270.50 | 270.50 | 40 | 10 820 |
| 21.11.2025 | 252.50 | 252.50 | 252.50 | 252.50 | 20 | 5 050 |
| 14.11.2025 | 259.00 | 259.00 | 259.00 | 259.00 | 20 | 5 180 |
| 12.11.2025 | 270.00 | 280.50 | 270.00 | 280.50 | 76 | 21 150 |
| 10.11.2025 | 265.00 | 265.00 | 264.00 | 264.00 | 103 | 27 261 |
| 04.11.2025 | 244.00 | 244.00 | 244.00 | 244.00 | 10 | 2 440 |
| 30.10.2025 | 244.00 | 244.00 | 244.00 | 244.00 | 12 | 2 928 |
| 29.10.2025 | 251.00 | 251.00 | 247.50 | 247.50 | 147 | 36 407 |
| 28.10.2025 | 230.50 | 230.50 | 230.50 | 230.50 | 160 | 36 880 |
| 27.10.2025 | 259.00 | 259.00 | 242.00 | 242.00 | 110 | 27 686 |
| 24.10.2025 | 266.50 | 269.50 | 257.50 | 269.50 | 91 | 24 312 |
| 23.10.2025 | 274.50 | 277.50 | 274.50 | 277.50 | 7 | 1 934 |
| 22.10.2025 | 255.50 | 255.50 | 255.50 | 255.50 | 120 | 30 660 |
| 21.10.2025 | 289.00 | 289.00 | 289.00 | 289.00 | 20 | 5 780 |
| 20.10.2025 | 300.50 | 300.50 | 300.50 | 300.50 | 50 | 15 025 |
| 17.10.2025 | 318.50 | 318.50 | 301.50 | 301.50 | 420 | 130 630 |
| 15.10.2025 | 289.50 | 294.50 | 289.50 | 294.50 | 121 | 35 630 |
| 14.10.2025 | 280.50 | 280.50 | 280.50 | 280.50 | 240 | 67 320 |
| 10.10.2025 | 249.00 | 249.00 | 249.00 | 249.00 | 10 | 2 490 |
| 09.10.2025 | 265.00 | 265.00 | 265.00 | 265.00 | 5 | 1 325 |
| 07.10.2025 | 247.50 | 252.00 | 247.50 | 252.00 | 300 | 74 760 |
| 01.10.2025 | 233.50 | 233.50 | 233.50 | 233.50 | 9 | 2 102 |
| 23.09.2025 | 216.00 | 216.00 | 216.00 | 216.00 | 4 | 864 |
| 18.09.2025 | 197.40 | 197.40 | 197.40 | 197.40 | 100 | 19 740 |
| 17.09.2025 | 196.40 | 198.20 | 196.40 | 198.20 | 200 | 39 460 |
Biznesradar bez reklam? Sprawdź BR Plus
