Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GOLD2
157.20-1.60(-1.01%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2026 | 157.20 | 157.20 | 157.20 | 157.20 | 8 | 1 258 |
| 09.03.2026 | 153.60 | 153.60 | 153.60 | 153.60 | 7 | 1 075 |
| 02.03.2026 | 180.80 | 180.80 | 180.80 | 180.80 | 5 | 904 |
| 27.02.2026 | 160.00 | 160.00 | 160.00 | 160.00 | 6 | 960 |
| 26.02.2026 | 159.40 | 159.40 | 159.40 | 159.40 | 100 | 15 940 |
| 25.02.2026 | 161.00 | 161.00 | 159.20 | 159.20 | 106 | 17 055 |
| 24.02.2026 | 159.40 | 159.40 | 159.40 | 159.40 | 240 | 38 256 |
| 23.02.2026 | 155.60 | 155.60 | 155.60 | 155.60 | 6 | 934 |
| 20.02.2026 | 147.60 | 147.60 | 147.60 | 147.60 | 7 | 1 033 |
| 19.02.2026 | 144.00 | 144.00 | 144.00 | 144.00 | 7 | 1 008 |
| 18.02.2026 | 140.00 | 140.00 | 140.00 | 140.00 | 7 | 980 |
| 17.02.2026 | 136.60 | 136.60 | 136.60 | 136.60 | 7 | 956 |
| 13.02.2026 | 141.60 | 141.60 | 141.60 | 141.60 | 7 | 991 |
| 11.02.2026 | 150.40 | 150.40 | 150.40 | 150.40 | 7 | 1 053 |
| 09.02.2026 | 145.80 | 145.80 | 145.80 | 145.80 | 7 | 1 021 |
| 06.02.2026 | 133.80 | 133.80 | 133.80 | 133.80 | 8 | 1 070 |
| 04.02.2026 | 150.80 | 150.80 | 144.60 | 144.60 | 247 | 35 760 |
| 29.01.2026 | 205.50 | 205.50 | 205.50 | 205.50 | 5 | 1 028 |
| 26.01.2026 | 164.20 | 164.80 | 164.20 | 164.80 | 260 | 42 704 |
| 16.01.2026 | 126.80 | 126.80 | 126.80 | 126.80 | 28 | 3 550 |
| 13.01.2026 | 128.60 | 128.60 | 128.60 | 128.60 | 200 | 25 720 |
| 12.01.2026 | 125.20 | 125.20 | 125.20 | 125.20 | 10 | 1 252 |
| 09.01.2026 | 116.00 | 116.00 | 116.00 | 116.00 | 15 | 1 740 |
| 08.01.2026 | 112.80 | 112.80 | 112.80 | 112.80 | 16 | 1 805 |
| 07.01.2026 | 116.00 | 116.60 | 114.80 | 114.80 | 60 | 6 948 |
| 29.12.2025 | 108.20 | 108.20 | 108.20 | 108.20 | 30 | 3 246 |
| 12.12.2025 | 109.60 | 109.60 | 109.60 | 109.60 | 15 | 1 644 |
| 02.12.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 15 | 1 527 |
| 18.11.2025 | 91.00 | 91.00 | 91.00 | 91.00 | 130 | 11 830 |
| 01.10.2025 | 82.30 | 82.30 | 82.30 | 82.30 | 99 | 8 148 |
| 10.09.2025 | 71.20 | 71.20 | 71.20 | 71.20 | 10 | 712 |
| 27.06.2025 | 53.50 | 53.50 | 53.50 | 53.50 | 18 | 963 |
| 25.06.2025 | 55.50 | 55.50 | 55.50 | 55.50 | 17 | 944 |
| 18.06.2025 | 60.40 | 60.40 | 60.40 | 60.40 | 16 | 966 |
| 13.06.2025 | 62.30 | 62.30 | 62.30 | 62.30 | 15 | 935 |
| 10.06.2025 | 58.40 | 58.40 | 58.40 | 58.40 | 17 | 993 |
| 05.06.2025 | 60.80 | 60.80 | 60.80 | 60.80 | 16 | 973 |
| 14.01.2025 | 37.20 | 37.20 | 37.20 | 37.20 | 686 | 25 519 |
| 10.01.2025 | 38.65 | 38.65 | 38.65 | 38.65 | 686 | 26 514 |
| 13.12.2024 | 37.55 | 37.55 | 37.55 | 37.55 | 707 | 26 548 |
| 12.12.2024 | 40.10 | 40.10 | 40.10 | 40.10 | 707 | 28 351 |
| 21.10.2024 | 40.30 | 40.30 | 40.30 | 40.30 | 500 | 20 150 |
| 04.10.2024 | 36.85 | 36.85 | 36.85 | 36.85 | 500 | 18 425 |
| 11.04.2024 | 28.40 | 28.40 | 28.40 | 28.40 | 50 | 1 420 |
| 27.03.2024 | 23.85 | 23.85 | 23.85 | 23.85 | 465 | 11 090 |
| 26.01.2024 | 19.50 | 19.50 | 19.50 | 19.50 | 500 | 9 750 |
| 30.11.2023 | 20.45 | 20.45 | 20.40 | 20.40 | 7 200 | 147 060 |
| 12.10.2023 | 17.60 | 17.60 | 17.60 | 17.60 | 300 | 5 280 |
| 05.10.2023 | 16.44 | 16.44 | 16.44 | 16.44 | 50 | 822 |
| 03.10.2023 | 16.80 | 16.80 | 16.80 | 16.80 | 50 | 840 |
Biznesradar bez reklam? Sprawdź BR Plus
