Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4GOLD1
62.90+5.40(+9.39%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.03.2026 | 63.20 | 63.20 | 62.90 | 62.90 | 100 | 6 298 |
| 24.03.2026 | 56.60 | 56.60 | 56.60 | 56.60 | 100 | 5 660 |
| 23.03.2026 | 45.95 | 45.95 | 45.95 | 45.95 | 10 | 460 |
| 19.03.2026 | 77.30 | 77.30 | 77.30 | 77.30 | 12 | 928 |
| 18.03.2026 | 87.80 | 87.80 | 87.80 | 87.80 | 10 | 878 |
| 16.03.2026 | 97.60 | 97.60 | 97.60 | 97.60 | 15 | 1 464 |
| 13.03.2026 | 103.60 | 103.60 | 103.60 | 103.60 | 480 | 49 728 |
| 10.03.2026 | 112.00 | 112.00 | 112.00 | 112.00 | 480 | 53 760 |
| 09.03.2026 | 106.80 | 106.80 | 106.80 | 106.80 | 149 | 15 913 |
| 06.03.2026 | 104.60 | 104.60 | 104.60 | 104.60 | 240 | 25 104 |
| 05.03.2026 | 106.60 | 106.60 | 106.60 | 106.60 | 240 | 25 584 |
| 04.03.2026 | 114.00 | 114.00 | 114.00 | 114.00 | 229 | 26 106 |
| 02.03.2026 | 134.20 | 134.20 | 126.60 | 126.60 | 400 | 52 160 |
| 27.02.2026 | 114.40 | 114.40 | 114.40 | 114.40 | 13 | 1 487 |
| 17.02.2026 | 88.00 | 88.00 | 88.00 | 88.00 | 8 | 704 |
| 13.02.2026 | 96.30 | 96.30 | 96.30 | 96.30 | 238 | 22 919 |
| 12.02.2026 | 103.40 | 103.40 | 103.40 | 103.40 | 300 | 31 020 |
| 11.02.2026 | 104.20 | 108.00 | 104.20 | 108.00 | 543 | 56 600 |
| 02.02.2026 | 83.70 | 85.30 | 82.80 | 82.80 | 210 | 17 661 |
| 26.01.2026 | 124.00 | 124.00 | 124.00 | 124.00 | 10 | 1 240 |
| 23.01.2026 | 113.60 | 113.60 | 113.60 | 113.60 | 10 | 1 136 |
| 12.01.2026 | 87.40 | 87.40 | 87.40 | 87.40 | 17 | 1 486 |
| 09.01.2026 | 82.00 | 82.00 | 82.00 | 82.00 | 17 | 1 394 |
| 24.11.2025 | 57.00 | 57.00 | 57.00 | 57.00 | 2 | 114 |
| 19.11.2025 | 58.00 | 58.00 | 58.00 | 58.00 | 1 | 58 |
| 29.10.2025 | 56.50 | 56.50 | 56.50 | 56.50 | 2 | 113 |
| 28.10.2025 | 51.10 | 51.10 | 51.10 | 51.10 | 1 | 51 |
| 14.07.2025 | 31.25 | 31.25 | 31.25 | 31.25 | 4 | 125 |
| 10.04.2025 | 28.05 | 28.05 | 28.05 | 28.05 | 42 | 1 178 |
| 31.03.2025 | 29.40 | 29.40 | 29.40 | 29.40 | 42 | 1 235 |
| 27.03.2025 | 27.10 | 27.10 | 27.10 | 27.10 | 96 | 2 602 |
| 21.03.2025 | 26.50 | 26.50 | 25.45 | 25.45 | 96 | 2 493 |
| 18.03.2025 | 25.60 | 25.60 | 25.60 | 25.60 | 50 | 1 280 |
| 17.03.2025 | 25.05 | 25.05 | 25.05 | 25.05 | 50 | 1 253 |
| 19.02.2025 | 24.75 | 24.75 | 24.75 | 24.75 | 5 | 124 |
| 30.01.2025 | 20.55 | 20.75 | 20.55 | 20.75 | 10 | 207 |
| 10.01.2025 | 18.78 | 18.78 | 18.78 | 18.78 | 10 | 188 |
| 22.11.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 10 | 200 |
| 13.11.2024 | 17.24 | 17.24 | 17.24 | 17.24 | 10 | 172 |
| 22.10.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 10 | 209 |
| 18.10.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | 4 000 |
| 30.09.2024 | 17.52 | 17.52 | 17.52 | 17.52 | 150 | 2 628 |
| 13.09.2024 | 16.38 | 16.38 | 16.38 | 16.38 | 30 | 491 |
| 12.09.2024 | 15.80 | 15.80 | 15.80 | 15.80 | 20 | 316 |
| 10.09.2024 | 14.74 | 14.74 | 14.74 | 14.74 | 100 | 1 474 |
| 05.09.2024 | 14.86 | 14.92 | 14.82 | 14.92 | 800 | 11 904 |
| 03.09.2024 | 14.06 | 14.06 | 14.06 | 14.06 | 385 | 5 413 |
| 06.08.2024 | 12.90 | 12.90 | 12.90 | 12.90 | 385 | 4 967 |
| 02.08.2024 | 14.54 | 14.54 | 14.54 | 14.54 | 9 | 131 |
| 01.08.2024 | 14.46 | 14.46 | 14.46 | 14.46 | 100 | 1 446 |
Biznesradar bez reklam? Sprawdź BR Plus
