Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GOLD
266.00-9.00(-3.27%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 266.00 | 266.00 | 266.00 | 266.00 | 10 | 2 660 |
| 18.05.2026 | 285.00 | 285.00 | 285.00 | 285.00 | 10 | 2 850 |
| 15.05.2026 | 285.50 | 285.50 | 285.50 | 285.50 | 10 | 2 855 |
| 13.05.2026 | 312.50 | 312.50 | 312.50 | 312.50 | 10 | 3 125 |
| 11.05.2026 | 309.50 | 309.50 | 309.50 | 309.50 | 9 | 2 786 |
| 07.05.2026 | 317.50 | 317.50 | 317.50 | 317.50 | 50 | 15 875 |
| 21.04.2026 | 332.00 | 332.00 | 332.00 | 332.00 | 10 | 3 320 |
| 16.04.2026 | 344.00 | 344.00 | 342.00 | 343.50 | 420 | 144 110 |
| 15.04.2026 | 341.00 | 341.00 | 341.00 | 341.00 | 20 | 6 820 |
| 14.04.2026 | 335.00 | 335.00 | 335.00 | 335.00 | 10 | 3 350 |
| 31.03.2026 | 310.00 | 310.00 | 310.00 | 310.00 | 100 | 31 000 |
| 30.03.2026 | 301.00 | 301.00 | 301.00 | 301.00 | 10 | 3 010 |
| 27.03.2026 | 280.00 | 280.00 | 280.00 | 280.00 | 7 | 1 960 |
| 25.03.2026 | 302.50 | 304.00 | 302.50 | 304.00 | 40 | 12 145 |
| 23.03.2026 | 246.00 | 281.00 | 246.00 | 281.00 | 110 | 27 630 |
| 20.03.2026 | 328.00 | 330.00 | 309.00 | 309.00 | 113 | 35 184 |
| 19.03.2026 | 319.00 | 319.00 | 319.00 | 319.00 | 16 | 5 104 |
| 17.03.2026 | 413.50 | 413.50 | 413.50 | 413.50 | 10 | 4 135 |
| 13.03.2026 | 439.00 | 439.00 | 439.00 | 439.00 | 10 | 4 390 |
| 09.03.2026 | 437.50 | 437.50 | 437.50 | 437.50 | 10 | 4 375 |
| 03.03.2026 | 459.00 | 459.00 | 450.00 | 450.00 | 150 | 67 950 |
| 02.03.2026 | 513.00 | 513.00 | 510.00 | 510.00 | 101 | 51 513 |
| 24.02.2026 | 448.50 | 449.00 | 448.50 | 449.00 | 250 | 112 215 |
| 23.02.2026 | 446.50 | 446.50 | 446.50 | 446.50 | 44 | 19 646 |
| 20.02.2026 | 412.00 | 412.00 | 412.00 | 412.00 | 30 | 12 360 |
| 16.02.2026 | 404.00 | 404.00 | 404.00 | 404.00 | 50 | 20 200 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
