Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GOLD
300.50-1.00(-0.33%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 201.50 | 201.50 | 201.50 | 201.50 | 100 | 20 150 |
| 11.09.2025 | 194.00 | 194.00 | 194.00 | 194.00 | 100 | 19 400 |
| 09.09.2025 | 199.80 | 199.80 | 195.80 | 195.80 | 25 | 4 955 |
| 03.09.2025 | 187.40 | 187.40 | 187.40 | 187.40 | 12 | 2 249 |
| 01.09.2025 | 174.80 | 174.80 | 174.80 | 174.80 | 70 | 12 236 |
| 29.08.2025 | 165.00 | 165.00 | 164.20 | 164.20 | 200 | 32 920 |
| 28.08.2025 | 163.00 | 164.60 | 163.00 | 164.60 | 460 | 75 356 |
| 20.08.2025 | 153.60 | 153.60 | 153.60 | 153.60 | 100 | 15 360 |
| 19.08.2025 | 152.40 | 152.40 | 152.40 | 152.40 | 100 | 15 240 |
| 18.08.2025 | 154.20 | 154.20 | 154.20 | 154.20 | 100 | 15 420 |
| 12.08.2025 | 155.60 | 155.60 | 154.20 | 154.20 | 200 | 30 980 |
| 11.08.2025 | 159.20 | 159.20 | 156.80 | 156.80 | 160 | 25 232 |
| 08.08.2025 | 169.40 | 169.40 | 168.00 | 168.00 | 460 | 77 364 |
| 04.08.2025 | 161.40 | 161.40 | 161.40 | 161.40 | 16 | 2 582 |
| 31.07.2025 | 153.60 | 153.60 | 153.20 | 153.20 | 100 | 15 327 |
| 30.07.2025 | 154.60 | 154.60 | 154.60 | 154.60 | 100 | 15 460 |
| 28.07.2025 | 153.40 | 153.40 | 153.40 | 153.40 | 100 | 15 340 |
| 25.07.2025 | 154.80 | 154.80 | 154.80 | 154.80 | 100 | 15 480 |
| 23.07.2025 | 167.80 | 168.40 | 167.80 | 168.40 | 517 | 87 053 |
| 01.07.2025 | 157.20 | 157.20 | 157.20 | 157.20 | 9 | 1 415 |
| 30.06.2025 | 148.60 | 148.60 | 148.60 | 148.60 | 9 | 1 337 |
Biznesradar bez reklam? Sprawdź BR Plus
