Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL8GOLD2
223.50-6.00(-2.61%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2025 | 223.50 | 223.50 | 223.50 | 223.50 | 60 | 13 410 |
| 12.12.2025 | 229.00 | 229.00 | 226.50 | 226.50 | 180 | 40 980 |
| 08.12.2025 | 181.80 | 183.80 | 181.80 | 183.80 | 275 | 50 265 |
| 28.11.2025 | 190.20 | 192.20 | 190.20 | 190.20 | 275 | 52 515 |
| 26.11.2025 | 170.60 | 170.60 | 170.60 | 170.60 | 7 | 1 194 |
| 20.11.2025 | 138.80 | 151.80 | 138.80 | 151.80 | 280 | 41 204 |
| 19.11.2025 | 163.60 | 163.60 | 163.60 | 163.60 | 80 | 13 088 |
| 18.11.2025 | 141.60 | 141.60 | 141.60 | 141.60 | 200 | 28 320 |
| 27.10.2025 | 136.40 | 136.40 | 136.40 | 136.40 | 7 | 955 |
| 16.10.2025 | 273.50 | 275.00 | 273.50 | 274.50 | 240 | 65 855 |
| 14.10.2025 | 244.00 | 244.00 | 241.00 | 241.00 | 120 | 29 100 |
| 13.10.2025 | 225.50 | 225.50 | 225.50 | 225.50 | 120 | 27 060 |
| 10.10.2025 | 176.60 | 178.60 | 175.40 | 177.80 | 232 | 41 030 |
| 29.09.2025 | 138.80 | 138.80 | 138.60 | 138.60 | 179 | 24 829 |
| 08.09.2025 | 93.40 | 93.40 | 93.40 | 93.40 | 53 | 4 950 |
| 21.03.2025 | 52.00 | 52.50 | 47.55 | 47.55 | 257 | 13 218 |
| 19.03.2025 | 51.40 | 54.40 | 51.40 | 54.40 | 216 | 11 651 |
| 18.03.2025 | 52.20 | 52.20 | 52.20 | 52.20 | 33 | 1 723 |
| 24.01.2025 | 32.15 | 32.15 | 32.15 | 32.15 | 10 | 322 |
| 09.05.2024 | 16.28 | 16.28 | 16.28 | 16.28 | 1 000 | 16 280 |
| 08.05.2024 | 16.82 | 16.82 | 16.34 | 16.34 | 230 | 3 854 |
| 07.05.2024 | 17.16 | 17.16 | 17.16 | 17.16 | 800 | 13 728 |
| 30.04.2024 | 17.30 | 17.30 | 17.30 | 17.30 | 10 | 173 |
| 25.04.2024 | 18.22 | 18.22 | 18.22 | 18.22 | 10 | 182 |
| 15.04.2024 | 20.65 | 20.65 | 20.35 | 20.35 | 20 | 410 |
| 02.04.2024 | 15.90 | 15.90 | 15.90 | 15.90 | 20 | 318 |
| 26.03.2024 | 12.58 | 12.58 | 12.58 | 12.58 | 20 | 252 |
| 05.03.2024 | 10.08 | 10.08 | 10.08 | 10.08 | 250 | 2 520 |
| 04.03.2024 | 8.90 | 8.90 | 8.90 | 8.90 | 20 | 178 |
| 03.01.2024 | 8.96 | 8.96 | 8.96 | 8.96 | 250 | 2 240 |
| 13.03.2023 | 10.36 | 10.36 | 10.36 | 10.36 | 31 | 321 |
| 10.03.2023 | 8.45 | 8.45 | 8.45 | 8.45 | 31 | 262 |
| 08.03.2023 | 7.69 | 7.69 | 7.69 | 7.69 | 745 | 5 729 |
| 06.03.2023 | 9.57 | 9.57 | 9.57 | 9.57 | 5 | 48 |
| 03.03.2023 | 9.07 | 9.07 | 9.07 | 9.07 | 5 | 45 |
| 01.03.2023 | 8.79 | 8.96 | 8.79 | 8.96 | 105 | 940 |
| 28.02.2023 | 8.40 | 8.40 | 8.40 | 8.40 | 25 | 210 |
| 27.02.2023 | 7.86 | 7.86 | 7.86 | 7.86 | 61 | 479 |
| 08.02.2023 | 11.20 | 11.20 | 11.20 | 11.20 | 5 | 56 |
| 06.02.2023 | 10.62 | 10.62 | 10.62 | 10.62 | 140 | 1 487 |
| 02.02.2023 | 15.26 | 15.26 | 15.26 | 15.26 | 100 | 1 526 |
| 30.01.2023 | 13.50 | 13.50 | 13.50 | 13.50 | 5 | 68 |
| 26.01.2023 | 14.74 | 14.74 | 14.74 | 14.74 | 5 | 74 |
| 20.01.2023 | 14.26 | 14.26 | 14.26 | 14.26 | 5 | 71 |
| 19.01.2023 | 12.94 | 13.60 | 12.94 | 13.60 | 969 | 12 897 |
| 18.01.2023 | 13.58 | 13.58 | 13.58 | 13.58 | 5 | 68 |
| 16.01.2023 | 13.34 | 13.34 | 13.34 | 13.34 | 1 | 13 |
| 13.01.2023 | 12.92 | 12.92 | 12.92 | 12.92 | 50 | 646 |
| 12.01.2023 | 12.38 | 12.38 | 12.38 | 12.38 | 250 | 3 095 |
| 10.01.2023 | 11.10 | 11.10 | 11.10 | 11.10 | 855 | 9 491 |
Biznesradar bez reklam? Sprawdź BR Plus
