Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL8GOLD1
33.10+1.45(+4.58%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 33.10 | 33.10 | 33.10 | 33.10 | 30 | 993 |
| 12.12.2025 | 31.95 | 32.95 | 30.90 | 30.90 | 3 038 | 97 701 |
| 08.12.2025 | 26.00 | 26.30 | 25.75 | 26.30 | 1 681 | 43 510 |
| 01.12.2025 | 29.40 | 29.40 | 29.40 | 29.40 | 181 | 5 321 |
| 28.11.2025 | 26.80 | 26.80 | 26.75 | 26.75 | 1 500 | 40 175 |
| 27.11.2025 | 24.10 | 24.10 | 24.10 | 24.10 | 600 | 14 460 |
| 26.11.2025 | 24.65 | 24.65 | 24.65 | 24.65 | 600 | 14 790 |
| 20.11.2025 | 19.86 | 21.95 | 19.86 | 21.95 | 2 000 | 41 987 |
| 19.11.2025 | 21.40 | 22.90 | 21.40 | 22.90 | 607 | 13 890 |
| 18.11.2025 | 20.05 | 20.05 | 20.05 | 20.05 | 1 400 | 28 070 |
| 14.11.2025 | 24.90 | 24.90 | 24.60 | 24.60 | 2 615 | 64 779 |
| 12.11.2025 | 25.40 | 25.40 | 25.40 | 25.40 | 1 177 | 29 896 |
| 10.11.2025 | 22.60 | 23.10 | 22.60 | 23.10 | 1 442 | 33 009 |
| 28.10.2025 | 17.02 | 17.02 | 17.02 | 17.02 | 3 | 51 |
| 03.04.2025 | 8.81 | 8.81 | 8.81 | 8.81 | 395 | 3 480 |
| 02.04.2025 | 9.39 | 9.39 | 9.20 | 9.20 | 395 | 3 674 |
| 01.04.2025 | 9.32 | 9.32 | 9.32 | 9.32 | 590 | 5 499 |
| 31.03.2025 | 9.34 | 9.34 | 9.34 | 9.34 | 180 | 1 681 |
| 28.03.2025 | 8.44 | 8.44 | 8.44 | 8.44 | 201 | 1 696 |
| 27.03.2025 | 8.09 | 8.09 | 8.09 | 8.09 | 209 | 1 691 |
| 11.02.2025 | 6.19 | 6.19 | 6.19 | 6.19 | 333 | 2 061 |
| 10.02.2025 | 6.28 | 6.28 | 6.28 | 6.28 | 333 | 2 091 |
| 08.12.2022 | 1.21 | 1.21 | 1.21 | 1.21 | 3 250 | 3 933 |
| 28.11.2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1 000 | 1 200 |
| 17.11.2022 | 1.22 | 1.22 | 1.22 | 1.22 | 2 250 | 2 745 |
| 04.11.2022 | 0.89 | 0.89 | 0.88 | 0.88 | 1 850 | 1 638 |
| 06.10.2022 | 1.24 | 1.24 | 1.24 | 1.24 | 700 | 868 |
| 04.10.2022 | 1.18 | 1.18 | 1.18 | 1.18 | 1 400 | 1 652 |
| 23.05.2022 | 2.64 | 2.64 | 2.64 | 2.64 | 300 | 792 |
| 09.05.2022 | 2.89 | 2.89 | 2.89 | 2.89 | 500 | 1 445 |
| 06.05.2022 | 3.08 | 3.08 | 3.08 | 3.08 | 500 | 1 540 |
| 19.04.2022 | 4.55 | 4.55 | 4.55 | 4.55 | 2 500 | 11 375 |
| 14.04.2022 | 4.47 | 4.47 | 4.47 | 4.47 | 500 | 2 235 |
| 13.04.2022 | 4.63 | 4.63 | 4.63 | 4.63 | 3 000 | 13 890 |
| 06.04.2022 | 3.64 | 3.64 | 3.64 | 3.64 | 200 | 728 |
| 05.04.2022 | 3.76 | 3.76 | 3.76 | 3.76 | 20 | 75 |
| 31.03.2022 | 3.85 | 3.85 | 3.85 | 3.85 | 30 | 116 |
| 30.03.2022 | 3.67 | 3.67 | 3.67 | 3.67 | 30 | 110 |
| 29.03.2022 | 3.64 | 3.64 | 3.24 | 3.52 | 260 | 910 |
| 28.03.2022 | 4.04 | 4.04 | 4.00 | 4.00 | 320 | 1 281 |
| 23.03.2022 | 3.98 | 3.98 | 3.98 | 3.98 | 300 | 1 194 |
| 11.03.2022 | 5.11 | 5.25 | 4.99 | 4.99 | 410 | 2 096 |
| 10.03.2022 | 5.81 | 5.81 | 5.81 | 5.81 | 10 | 58 |
| 09.03.2022 | 7.20 | 7.20 | 6.02 | 6.02 | 399 | 2 511 |
| 08.03.2022 | 6.33 | 6.66 | 6.19 | 6.66 | 349 | 2 190 |
| 07.03.2022 | 5.93 | 6.14 | 5.39 | 5.67 | 900 | 5 095 |
| 04.03.2022 | 4.62 | 5.04 | 4.62 | 5.04 | 500 | 2 406 |
| 03.03.2022 | 4.49 | 4.49 | 4.35 | 4.35 | 250 | 1 102 |
| 02.03.2022 | 4.44 | 4.44 | 4.33 | 4.33 | 350 | 1 533 |
| 01.03.2022 | 4.24 | 4.24 | 4.24 | 4.24 | 50 | 212 |
Biznesradar bez reklam? Sprawdź BR Plus
