Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4GOLD
135.80+15.80(+13.17%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.04.2026 | 135.80 | 135.80 | 135.80 | 135.80 | 4 | 543 |
| 01.04.2026 | 130.40 | 130.40 | 130.40 | 130.40 | 2 | 261 |
| 24.03.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 2 | 205 |
| 23.03.2026 | 85.60 | 103.40 | 85.60 | 103.40 | 55 | 4 975 |
| 20.03.2026 | 129.80 | 129.80 | 129.80 | 129.80 | 20 | 2 596 |
| 18.03.2026 | 168.80 | 168.80 | 168.80 | 168.80 | 7 | 1 182 |
| 16.03.2026 | 177.60 | 177.60 | 177.60 | 177.60 | 6 | 1 066 |
| 13.03.2026 | 192.00 | 192.00 | 192.00 | 192.00 | 6 | 1 152 |
| 09.03.2026 | 186.60 | 186.60 | 186.60 | 186.60 | 6 | 1 120 |
| 05.03.2026 | 188.40 | 188.40 | 188.40 | 188.40 | 5 | 942 |
| 02.03.2026 | 236.00 | 237.00 | 226.00 | 226.00 | 234 | 53 639 |
| 27.02.2026 | 200.50 | 200.50 | 200.50 | 200.50 | 5 | 1 003 |
| 25.02.2026 | 203.50 | 203.50 | 199.20 | 199.20 | 125 | 25 416 |
| 24.02.2026 | 196.60 | 196.60 | 196.60 | 196.60 | 6 | 1 180 |
| 23.02.2026 | 194.20 | 194.20 | 193.60 | 193.60 | 325 | 63 026 |
| 20.02.2026 | 180.20 | 180.20 | 180.20 | 180.20 | 6 | 1 081 |
| 19.02.2026 | 178.60 | 178.60 | 174.40 | 174.40 | 166 | 29 622 |
| 18.02.2026 | 168.80 | 168.80 | 168.80 | 168.80 | 6 | 1 013 |
| 17.02.2026 | 163.20 | 168.20 | 163.20 | 168.20 | 166 | 27 891 |
| 13.02.2026 | 171.60 | 171.60 | 171.60 | 171.60 | 6 | 1 030 |
| 11.02.2026 | 186.60 | 186.60 | 186.60 | 186.60 | 6 | 1 120 |
| 09.02.2026 | 179.20 | 179.20 | 179.20 | 179.20 | 6 | 1 075 |
| 06.02.2026 | 159.60 | 168.60 | 159.60 | 168.60 | 232 | 39 019 |
| 04.02.2026 | 186.80 | 186.80 | 186.80 | 186.80 | 6 | 1 121 |
| 03.02.2026 | 169.00 | 169.00 | 167.40 | 167.40 | 310 | 52 210 |
| 30.01.2026 | 190.60 | 199.60 | 190.60 | 199.60 | 300 | 58 428 |
| 29.01.2026 | 300.50 | 300.50 | 300.50 | 300.50 | 4 | 1 202 |
| 28.01.2026 | 253.50 | 258.00 | 253.50 | 258.00 | 304 | 78 114 |
| 26.01.2026 | 222.50 | 222.50 | 222.50 | 222.50 | 5 | 1 113 |
| 21.01.2026 | 191.60 | 191.60 | 191.60 | 191.60 | 6 | 1 150 |
| 20.01.2026 | 172.00 | 172.60 | 172.00 | 172.60 | 70 | 12 078 |
| 16.01.2026 | 157.80 | 157.80 | 157.80 | 157.80 | 27 | 4 261 |
| 12.01.2026 | 155.40 | 155.40 | 155.40 | 155.40 | 10 | 1 554 |
| 09.01.2026 | 140.20 | 140.20 | 140.20 | 140.20 | 30 | 4 206 |
| 08.01.2026 | 134.60 | 134.60 | 134.60 | 134.60 | 20 | 2 692 |
| 07.01.2026 | 139.20 | 139.20 | 139.20 | 139.20 | 10 | 1 392 |
| 16.10.2025 | 129.40 | 129.40 | 129.40 | 129.40 | 5 | 647 |
| 08.10.2025 | 109.00 | 109.00 | 108.40 | 108.40 | 14 | 1 520 |
| 29.09.2025 | 88.20 | 88.20 | 88.20 | 88.20 | 7 | 617 |
| 17.07.2025 | 54.70 | 54.70 | 54.70 | 54.70 | 1 | 55 |
| 15.07.2025 | 56.80 | 56.80 | 56.80 | 56.80 | 63 | 3 578 |
| 07.05.2025 | 65.10 | 65.10 | 65.10 | 65.10 | 9 | 586 |
| 29.04.2025 | 60.80 | 60.80 | 60.80 | 60.80 | 10 | 608 |
| 23.04.2025 | 62.30 | 62.30 | 62.30 | 62.30 | 10 | 623 |
| 03.04.2025 | 51.70 | 51.70 | 51.70 | 51.70 | 10 | 517 |
| 01.04.2025 | 53.10 | 53.10 | 53.10 | 53.10 | 15 | 797 |
| 24.03.2025 | 46.90 | 46.90 | 46.90 | 46.90 | 15 | 704 |
| 14.03.2025 | 45.05 | 45.05 | 45.05 | 45.05 | 29 | 1 306 |
| 04.03.2025 | 41.45 | 41.45 | 41.45 | 41.45 | 10 | 415 |
| 27.02.2025 | 40.00 | 40.00 | 40.00 | 40.00 | 19 | 760 |
Biznesradar bez reklam? Sprawdź BR Plus
