Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5GOLD1
58.60-9.70(-14.20%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2026 | 57.70 | 60.00 | 55.70 | 58.60 | 130 | 7 569 |
| 01.04.2026 | 65.90 | 65.90 | 65.90 | 65.90 | 18 | 1 186 |
| 26.03.2026 | 50.10 | 50.20 | 49.15 | 50.20 | 68 | 3 393 |
| 23.03.2026 | 39.00 | 39.00 | 39.00 | 39.00 | 10 | 390 |
| 20.03.2026 | 58.70 | 58.70 | 58.70 | 58.70 | 7 | 411 |
| 19.03.2026 | 73.00 | 73.00 | 73.00 | 73.00 | 12 | 876 |
| 18.03.2026 | 89.60 | 89.60 | 89.60 | 89.60 | 12 | 1 075 |
| 16.03.2026 | 99.50 | 99.50 | 99.50 | 99.50 | 10 | 995 |
| 13.03.2026 | 108.60 | 108.60 | 108.60 | 108.60 | 4 | 434 |
| 05.02.2026 | 86.90 | 86.90 | 86.90 | 86.90 | 5 | 435 |
| 04.02.2026 | 98.90 | 98.90 | 98.90 | 98.90 | 5 | 495 |
| 03.02.2026 | 98.40 | 98.40 | 98.40 | 98.40 | 5 | 492 |
| 28.01.2026 | 183.00 | 183.00 | 183.00 | 183.00 | 20 | 3 660 |
| 21.01.2026 | 126.20 | 126.20 | 126.20 | 126.20 | 16 | 2 019 |
| 10.11.2025 | 60.80 | 60.80 | 60.80 | 60.80 | 8 | 486 |
| 07.11.2025 | 56.20 | 56.20 | 56.20 | 56.20 | 2 | 112 |
| 05.11.2025 | 54.80 | 54.80 | 54.80 | 54.80 | 1 | 55 |
| 31.10.2025 | 57.40 | 58.00 | 57.40 | 58.00 | 6 | 345 |
| 30.10.2025 | 55.00 | 56.60 | 55.00 | 56.60 | 5 | 277 |
| 29.10.2025 | 56.80 | 56.80 | 56.80 | 56.80 | 2 | 114 |
| 27.10.2025 | 61.00 | 61.00 | 61.00 | 61.00 | 4 | 244 |
| 23.10.2025 | 66.30 | 66.30 | 66.30 | 66.30 | 8 | 530 |
| 30.01.2025 | 17.58 | 18.24 | 17.58 | 18.24 | 20 | 358 |
| 10.01.2025 | 15.60 | 15.60 | 15.60 | 15.60 | 20 | 312 |
| 22.10.2024 | 18.40 | 18.40 | 18.40 | 18.40 | 10 | 184 |
| 17.04.2024 | 12.42 | 12.42 | 12.42 | 12.42 | 10 | 124 |
| 27.12.2022 | 5.68 | 5.68 | 5.68 | 5.68 | 270 | 1 534 |
| 01.08.2022 | 6.28 | 6.28 | 6.28 | 6.28 | 200 | 1 256 |
| 28.07.2022 | 5.97 | 5.97 | 5.97 | 5.97 | 500 | 2 985 |
| 22.07.2022 | 5.80 | 5.80 | 5.80 | 5.80 | 200 | 1 160 |
| 20.07.2022 | 5.46 | 5.46 | 5.46 | 5.46 | 300 | 1 638 |
| 19.07.2022 | 5.51 | 5.51 | 5.51 | 5.51 | 200 | 1 102 |
| 14.07.2022 | 5.63 | 5.63 | 5.63 | 5.63 | 200 | 1 126 |
| 13.07.2022 | 5.81 | 5.81 | 5.81 | 5.81 | 200 | 1 162 |
| 31.05.2022 | 7.78 | 7.78 | 7.78 | 7.78 | 400 | 3 112 |
| 27.05.2022 | 7.95 | 7.95 | 7.95 | 7.95 | 400 | 3 180 |
| 04.04.2022 | 9.88 | 9.88 | 9.88 | 9.88 | 99 | 978 |
| 30.03.2022 | 9.80 | 9.80 | 9.80 | 9.80 | 99 | 970 |
| 22.03.2022 | 10.04 | 10.04 | 10.04 | 10.04 | 250 | 2 510 |
| 18.03.2022 | 10.38 | 10.38 | 10.38 | 10.38 | 250 | 2 595 |
| 15.03.2022 | 10.48 | 10.48 | 10.48 | 10.48 | 120 | 1 258 |
| 14.03.2022 | 11.44 | 11.44 | 11.44 | 11.44 | 260 | 2 974 |
| 11.03.2022 | 12.60 | 12.60 | 12.60 | 12.60 | 150 | 1 890 |
| 04.03.2022 | 11.78 | 11.78 | 11.78 | 11.78 | 600 | 7 068 |
| 28.02.2022 | 9.89 | 9.89 | 9.89 | 9.89 | 200 | 1 978 |
| 25.11.2021 | 7.71 | 7.71 | 7.71 | 7.71 | 260 | 2 005 |
| 04.06.2021 | 9.66 | 9.66 | 9.66 | 9.66 | 200 | 1 932 |
| 19.05.2021 | 10.04 | 10.04 | 10.04 | 10.04 | 900 | 9 036 |
| 12.05.2021 | 9.00 | 9.00 | 8.90 | 8.90 | 200 | 1 790 |
| 07.05.2021 | 8.75 | 8.85 | 8.75 | 8.85 | 200 | 1 760 |
Biznesradar bez reklam? Sprawdź BR Plus
