Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL8GOLD
89.80-0.80(-0.88%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 15.68 | 15.68 | 15.68 | 15.68 | 80 | 1 254 |
| 09.05.2025 | 21.00 | 21.00 | 21.00 | 21.00 | 80 | 1 680 |
| 07.05.2025 | 24.70 | 24.70 | 24.65 | 24.65 | 923 | 22 782 |
| 06.05.2025 | 24.25 | 24.30 | 24.25 | 24.30 | 923 | 22 399 |
| 05.05.2025 | 19.22 | 21.35 | 19.22 | 21.35 | 1 261 | 26 408 |
| 02.05.2025 | 19.48 | 19.48 | 19.48 | 19.48 | 102 | 1 987 |
| 29.04.2025 | 22.15 | 22.15 | 22.15 | 22.15 | 76 | 1 683 |
| 25.04.2025 | 21.30 | 21.30 | 21.30 | 21.30 | 900 | 19 170 |
| 11.04.2025 | 19.70 | 20.35 | 19.70 | 20.35 | 945 | 19 125 |
| 04.04.2025 | 17.06 | 17.06 | 17.06 | 17.06 | 200 | 3 412 |
| 03.04.2025 | 16.42 | 16.42 | 16.42 | 16.42 | 320 | 5 254 |
| 31.03.2025 | 18.64 | 18.64 | 18.64 | 18.64 | 20 | 373 |
| 28.03.2025 | 16.88 | 16.88 | 16.88 | 16.88 | 10 | 169 |
| 14.03.2025 | 14.04 | 14.04 | 14.04 | 14.04 | 50 | 702 |
| 24.02.2025 | 12.74 | 12.74 | 12.74 | 12.74 | 1 254 | 15 976 |
| 21.02.2025 | 11.94 | 12.32 | 11.94 | 12.32 | 1 739 | 21 088 |
| 20.02.2025 | 13.50 | 13.50 | 13.50 | 13.50 | 885 | 11 948 |
Biznesradar bez reklam? Sprawdź BR Plus
