Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL8GOLD
61.70-5.30(-7.91%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.03.2026 | 61.70 | 61.70 | 61.70 | 61.70 | 240 | 14 808 |
| 06.03.2026 | 60.30 | 64.60 | 60.30 | 64.60 | 440 | 27 392 |
| 05.03.2026 | 63.30 | 63.30 | 62.70 | 63.30 | 600 | 37 860 |
| 04.03.2026 | 71.60 | 71.60 | 71.60 | 71.60 | 180 | 12 888 |
| 02.03.2026 | 101.60 | 102.40 | 92.90 | 92.90 | 1 043 | 102 411 |
| 30.01.2026 | 117.40 | 125.20 | 117.40 | 125.20 | 220 | 26 608 |
| 29.01.2026 | 315.00 | 315.00 | 315.00 | 315.00 | 40 | 12 600 |
| 28.01.2026 | 235.50 | 237.50 | 235.50 | 237.50 | 120 | 28 380 |
| 27.01.2026 | 180.20 | 180.20 | 180.20 | 180.20 | 70 | 12 614 |
| 26.01.2026 | 187.80 | 187.80 | 186.40 | 187.80 | 210 | 39 340 |
| 21.01.2026 | 133.20 | 133.20 | 132.00 | 132.00 | 720 | 95 432 |
| 20.01.2026 | 109.20 | 110.80 | 109.00 | 110.80 | 720 | 79 032 |
| 16.01.2026 | 91.90 | 91.90 | 82.60 | 82.60 | 280 | 24 430 |
| 15.01.2026 | 91.70 | 91.70 | 89.70 | 89.70 | 460 | 41 979 |
| 14.01.2026 | 97.30 | 97.30 | 97.30 | 97.30 | 140 | 13 622 |
| 13.01.2026 | 88.80 | 88.80 | 88.80 | 88.80 | 160 | 14 208 |
| 12.01.2026 | 89.10 | 89.10 | 89.10 | 89.10 | 160 | 14 256 |
| 21.10.2025 | 89.90 | 89.90 | 89.80 | 89.80 | 480 | 43 136 |
| 20.10.2025 | 80.80 | 88.60 | 80.80 | 88.60 | 480 | 41 280 |
| 16.10.2025 | 77.90 | 78.30 | 77.90 | 77.90 | 769 | 60 001 |
| 14.10.2025 | 66.90 | 66.90 | 66.40 | 66.70 | 769 | 51 236 |
| 10.10.2025 | 50.20 | 50.20 | 49.70 | 49.80 | 1 374 | 68 610 |
| 08.10.2025 | 58.80 | 58.80 | 58.70 | 58.70 | 338 | 19 865 |
| 06.10.2025 | 47.55 | 47.75 | 47.55 | 47.75 | 900 | 42 870 |
| 01.10.2025 | 42.55 | 42.75 | 42.55 | 42.55 | 760 | 32 399 |
| 24.09.2025 | 35.55 | 35.55 | 35.55 | 35.55 | 400 | 14 220 |
| 08.09.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 574 | 14 924 |
| 03.09.2025 | 24.55 | 24.55 | 24.55 | 24.55 | 202 | 4 959 |
| 08.08.2025 | 18.84 | 18.84 | 18.84 | 18.84 | 484 | 9 119 |
| 04.08.2025 | 16.38 | 16.58 | 16.38 | 16.58 | 484 | 7 964 |
| 31.07.2025 | 14.68 | 14.68 | 14.28 | 14.28 | 978 | 14 297 |
| 29.07.2025 | 15.26 | 15.26 | 15.26 | 15.26 | 978 | 14 924 |
| 23.07.2025 | 19.70 | 19.70 | 19.70 | 19.70 | 677 | 13 337 |
| 22.07.2025 | 18.92 | 18.92 | 18.92 | 18.92 | 105 | 1 987 |
| 21.07.2025 | 18.36 | 18.36 | 18.36 | 18.36 | 92 | 1 689 |
| 15.07.2025 | 16.98 | 16.98 | 16.98 | 16.98 | 99 | 1 681 |
| 14.07.2025 | 17.86 | 17.86 | 17.86 | 17.86 | 61 | 1 089 |
| 10.07.2025 | 15.68 | 15.68 | 15.68 | 15.68 | 107 | 1 678 |
| 09.07.2025 | 15.30 | 15.30 | 15.30 | 15.30 | 110 | 1 683 |
| 04.07.2025 | 16.30 | 16.30 | 16.30 | 16.30 | 103 | 1 679 |
| 16.06.2025 | 20.70 | 20.70 | 20.70 | 20.70 | 185 | 3 830 |
| 09.06.2025 | 17.82 | 17.82 | 17.82 | 17.82 | 95 | 1 693 |
| 06.06.2025 | 19.20 | 19.20 | 19.20 | 19.20 | 469 | 9 005 |
| 05.06.2025 | 21.30 | 21.30 | 21.30 | 21.30 | 327 | 6 965 |
| 04.06.2025 | 19.26 | 20.50 | 19.26 | 20.50 | 232 | 4 648 |
| 26.05.2025 | 18.66 | 18.68 | 18.66 | 18.68 | 939 | 17 527 |
| 23.05.2025 | 19.08 | 19.08 | 18.98 | 18.98 | 939 | 17 892 |
| 22.05.2025 | 17.96 | 17.96 | 17.94 | 17.94 | 1 499 | 26 906 |
| 21.05.2025 | 18.42 | 18.42 | 18.30 | 18.30 | 1 031 | 18 913 |
| 19.05.2025 | 15.52 | 15.90 | 15.52 | 15.90 | 468 | 7 358 |
Biznesradar bez reklam? Sprawdź BR Plus
