Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GOLD1
78.70-0.90(-1.13%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78.70 | 78.70 | 78.70 | 78.70 | 1 | 79 |
| 26.02.2026 | 81.80 | 81.80 | 81.80 | 81.80 | 300 | 24 540 |
| 25.02.2026 | 82.00 | 82.00 | 81.80 | 81.80 | 300 | 24 580 |
| 24.02.2026 | 81.80 | 81.80 | 81.80 | 81.80 | 500 | 40 900 |
| 16.02.2026 | 74.80 | 74.80 | 74.80 | 74.80 | 24 | 1 795 |
| 04.02.2026 | 74.50 | 74.50 | 74.50 | 74.50 | 500 | 37 250 |
| 03.02.2026 | 72.00 | 72.00 | 72.00 | 72.00 | 300 | 21 600 |
| 02.02.2026 | 65.10 | 65.10 | 65.10 | 65.10 | 300 | 19 530 |
| 29.01.2026 | 105.20 | 105.20 | 105.20 | 105.20 | 5 | 526 |
| 28.01.2026 | 94.50 | 94.50 | 94.50 | 94.50 | 100 | 9 450 |
| 26.01.2026 | 84.90 | 84.90 | 84.90 | 84.90 | 300 | 25 470 |
| 13.01.2026 | 66.20 | 66.20 | 66.20 | 66.20 | 100 | 6 620 |
| 07.01.2026 | 59.60 | 59.60 | 57.80 | 57.80 | 200 | 11 740 |
| 29.12.2025 | 59.10 | 59.10 | 59.10 | 59.10 | 1 800 | 106 380 |
| 15.12.2025 | 55.60 | 55.60 | 55.60 | 55.60 | 22 | 1 223 |
| 10.12.2025 | 51.00 | 51.00 | 51.00 | 51.00 | 22 | 1 122 |
| 02.07.2025 | 28.85 | 28.85 | 28.85 | 28.85 | 132 | 3 808 |
| 31.03.2025 | 27.40 | 27.40 | 27.40 | 27.40 | 4 | 110 |
| 17.02.2025 | 22.90 | 22.90 | 22.90 | 22.90 | 356 | 8 152 |
| 22.11.2024 | 20.70 | 20.70 | 20.70 | 20.70 | 10 | 207 |
| 13.11.2024 | 18.28 | 18.28 | 18.28 | 18.28 | 10 | 183 |
| 16.10.2024 | 19.56 | 19.56 | 19.56 | 19.56 | 20 | 391 |
| 14.10.2024 | 19.02 | 19.02 | 19.02 | 19.02 | 20 | 380 |
| 04.10.2024 | 18.92 | 18.92 | 18.92 | 18.92 | 2 329 | 44 065 |
| 28.06.2024 | 14.08 | 14.08 | 14.08 | 14.08 | 309 | 4 351 |
| 28.05.2024 | 14.08 | 14.08 | 14.08 | 14.08 | 2 | 28 |
| 02.04.2024 | 13.62 | 13.62 | 13.62 | 13.62 | 2 | 27 |
| 28.12.2023 | 10.66 | 10.66 | 10.66 | 10.66 | 30 | 320 |
| 01.12.2023 | 10.68 | 10.68 | 10.68 | 10.68 | 30 | 320 |
| 22.11.2023 | 10.08 | 10.08 | 10.08 | 10.08 | 400 | 4 032 |
| 07.09.2023 | 10.02 | 10.02 | 10.02 | 10.02 | 5 | 50 |
| 13.07.2023 | 10.14 | 10.14 | 10.00 | 10.00 | 400 | 4 028 |
| 12.01.2023 | 10.94 | 10.94 | 10.94 | 10.94 | 210 | 2 297 |
| 30.12.2022 | 9.86 | 9.86 | 9.86 | 9.86 | 5 | 49 |
| 13.12.2022 | 9.49 | 9.49 | 9.49 | 9.49 | 400 | 3 796 |
| 08.12.2022 | 9.61 | 9.61 | 9.61 | 9.61 | 400 | 3 844 |
| 01.12.2022 | 9.88 | 9.88 | 9.88 | 9.88 | 1 200 | 11 856 |
| 23.09.2022 | 8.47 | 8.47 | 8.47 | 8.47 | 3 | 25 |
| 02.09.2022 | 9.25 | 9.25 | 9.25 | 9.25 | 800 | 7 400 |
| 03.08.2022 | 10.04 | 10.04 | 10.04 | 10.04 | 100 | 1 004 |
| 01.08.2022 | 10.12 | 10.12 | 10.12 | 10.12 | 100 | 1 012 |
| 13.07.2022 | 10.12 | 10.14 | 10.12 | 10.14 | 972 | 9 846 |
| 11.07.2022 | 10.12 | 10.12 | 10.12 | 10.12 | 248 | 2 510 |
| 30.06.2022 | 10.66 | 10.66 | 10.66 | 10.66 | 200 | 2 132 |
| 24.06.2022 | 11.00 | 11.00 | 11.00 | 11.00 | 400 | 4 400 |
| 06.06.2022 | 10.98 | 10.98 | 10.98 | 10.98 | 300 | 3 294 |
| 26.05.2022 | 11.06 | 11.06 | 10.98 | 11.00 | 300 | 3 304 |
| 19.05.2022 | 11.42 | 11.42 | 11.42 | 11.42 | 225 | 2 570 |
| 10.05.2022 | 11.84 | 11.86 | 11.84 | 11.86 | 300 | 3 555 |
| 02.05.2022 | 12.36 | 12.36 | 12.36 | 12.36 | 3 | 37 |
Biznesradar bez reklam? Sprawdź BR Plus
