Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3GOLD3
0.48-0.01(-2.04%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.12.2025 | 0.48 | 0.48 | 0.48 | 0.48 | 2 000 | 960 |
| 12.12.2025 | 0.52 | 0.52 | 0.52 | 0.52 | 2 000 | 1 040 |
| 01.12.2025 | 0.54 | 0.54 | 0.54 | 0.54 | 2 000 | 1 080 |
| 10.11.2025 | 0.58 | 0.58 | 0.58 | 0.58 | 10 000 | 5 800 |
| 04.11.2025 | 0.67 | 0.67 | 0.67 | 0.67 | 2 000 | 1 340 |
| 29.10.2025 | 0.62 | 0.62 | 0.62 | 0.62 | 30 000 | 18 600 |
| 28.10.2025 | 0.66 | 0.67 | 0.66 | 0.67 | 2 200 | 1 454 |
| 24.10.2025 | 0.62 | 0.62 | 0.62 | 0.62 | 10 000 | 6 200 |
| 22.10.2025 | 0.64 | 0.64 | 0.64 | 0.64 | 60 | 38 |
| 17.10.2025 | 0.54 | 0.55 | 0.54 | 0.55 | 32 000 | 17 380 |
| 16.10.2025 | 0.55 | 0.55 | 0.55 | 0.55 | 1 000 | 550 |
| 15.10.2025 | 0.60 | 0.60 | 0.56 | 0.56 | 5 162 | 3 017 |
| 14.10.2025 | 0.60 | 0.64 | 0.60 | 0.60 | 3 838 | 2 343 |
| 13.10.2025 | 0.66 | 0.66 | 0.65 | 0.65 | 2 838 | 1 855 |
| 10.10.2025 | 0.71 | 0.71 | 0.70 | 0.70 | 1 100 | 771 |
| 01.10.2025 | 0.75 | 0.75 | 0.75 | 0.75 | 1 000 | 750 |
| 25.09.2025 | 0.80 | 0.80 | 0.80 | 0.80 | 50 000 | 40 000 |
| 16.09.2025 | 0.85 | 0.85 | 0.85 | 0.85 | 1 000 | 850 |
| 15.09.2025 | 0.91 | 0.91 | 0.91 | 0.91 | 40 | 36 |
| 08.09.2025 | 0.90 | 0.90 | 0.90 | 0.90 | 1 000 | 900 |
| 03.09.2025 | 0.97 | 0.97 | 0.97 | 0.97 | 1 000 | 970 |
| 02.09.2025 | 0.99 | 0.99 | 0.99 | 0.99 | 1 000 | 990 |
| 21.07.2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1 000 | 1 130 |
| 08.07.2025 | 1.11 | 1.11 | 1.11 | 1.11 | 50 | 56 |
| 16.06.2025 | 1.09 | 1.09 | 1.09 | 1.09 | 10 000 | 10 900 |
| 19.05.2025 | 1.33 | 1.33 | 1.33 | 1.33 | 350 | 466 |
| 16.05.2025 | 1.43 | 1.43 | 1.43 | 1.43 | 50 | 72 |
| 07.05.2025 | 1.16 | 1.16 | 1.16 | 1.16 | 5 000 | 5 800 |
| 29.04.2025 | 1.21 | 1.21 | 1.21 | 1.21 | 3 000 | 3 630 |
| 25.04.2025 | 1.26 | 1.26 | 1.26 | 1.26 | 3 000 | 3 780 |
| 22.04.2025 | 1.14 | 1.14 | 1.14 | 1.14 | 5 000 | 5 700 |
| 17.04.2025 | 1.28 | 1.28 | 1.28 | 1.28 | 200 | 256 |
| 16.04.2025 | 1.27 | 1.27 | 1.27 | 1.27 | 5 000 | 6 350 |
| 14.04.2025 | 1.42 | 1.42 | 1.42 | 1.42 | 2 000 | 2 840 |
| 11.04.2025 | 1.41 | 1.41 | 1.39 | 1.39 | 5 500 | 7 747 |
| 07.04.2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1 932 | 3 342 |
| 04.04.2025 | 1.67 | 1.70 | 1.63 | 1.70 | 3 401 | 5 671 |
| 31.03.2025 | 1.57 | 1.57 | 1.57 | 1.57 | 5 000 | 7 850 |
| 28.03.2025 | 1.63 | 1.63 | 1.63 | 1.63 | 759 | 1 237 |
| 27.03.2025 | 1.69 | 1.69 | 1.69 | 1.69 | 710 | 1 200 |
| 20.03.2025 | 1.65 | 1.66 | 1.65 | 1.66 | 40 | 66 |
| 18.03.2025 | 1.72 | 1.72 | 1.70 | 1.70 | 5 200 | 8 940 |
| 17.03.2025 | 1.76 | 1.76 | 1.76 | 1.76 | 200 | 352 |
| 14.03.2025 | 1.79 | 1.79 | 1.79 | 1.79 | 100 | 179 |
| 13.03.2025 | 1.81 | 1.81 | 1.81 | 1.81 | 300 | 543 |
| 04.03.2025 | 2.00 | 2.00 | 2.00 | 2.00 | 10 000 | 20 000 |
| 28.02.2025 | 2.08 | 2.11 | 2.08 | 2.11 | 20 100 | 41 891 |
| 27.02.2025 | 2.07 | 2.07 | 2.07 | 2.07 | 100 | 207 |
| 26.02.2025 | 2.00 | 2.00 | 1.99 | 1.99 | 140 | 280 |
| 21.02.2025 | 1.97 | 1.97 | 1.97 | 1.97 | 20 000 | 39 400 |
Biznesradar bez reklam? Sprawdź BR Plus
