Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL10GOLD3
46.60-2.50(-5.09%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.05.2025 | 52.80 | 52.80 | 49.50 | 49.75 | 650 | 32 673 |
| 27.05.2025 | 50.30 | 51.50 | 47.35 | 47.35 | 1 600 | 78 908 |
| 26.05.2025 | 55.70 | 55.70 | 54.80 | 54.80 | 150 | 8 295 |
| 23.05.2025 | 54.30 | 59.80 | 54.00 | 59.80 | 1 960 | 111 805 |
| 22.05.2025 | 56.50 | 56.50 | 49.30 | 49.30 | 510 | 26 662 |
| 21.05.2025 | 54.20 | 54.20 | 54.20 | 54.20 | 50 | 2 710 |
| 19.05.2025 | 43.45 | 43.45 | 43.40 | 43.40 | 410 | 17 810 |
| 16.05.2025 | 40.00 | 40.00 | 40.00 | 40.00 | 500 | 20 000 |
| 15.05.2025 | 37.65 | 39.80 | 37.65 | 39.80 | 506 | 19 194 |
| 12.05.2025 | 48.55 | 48.55 | 42.75 | 42.75 | 368 | 17 820 |
| 09.05.2025 | 65.90 | 65.90 | 65.60 | 65.60 | 29 | 1 908 |
| 08.05.2025 | 70.40 | 70.40 | 70.40 | 70.40 | 50 | 3 520 |
| 06.05.2025 | 79.20 | 80.70 | 79.20 | 80.70 | 260 | 20 712 |
| 05.05.2025 | 61.00 | 68.50 | 61.00 | 66.80 | 82 | 5 539 |
| 02.05.2025 | 59.00 | 59.00 | 59.00 | 59.00 | 10 | 590 |
| 30.04.2025 | 61.00 | 68.30 | 61.00 | 68.30 | 361 | 24 649 |
| 29.04.2025 | 70.30 | 72.00 | 70.30 | 72.00 | 860 | 61 070 |
| 28.04.2025 | 68.30 | 68.30 | 68.30 | 68.30 | 500 | 34 150 |
| 25.04.2025 | 70.10 | 70.10 | 70.10 | 70.10 | 100 | 7 010 |
| 24.04.2025 | 78.10 | 78.10 | 78.10 | 78.10 | 100 | 7 810 |
| 23.04.2025 | 74.30 | 83.70 | 74.30 | 77.60 | 101 | 7 767 |
| 22.04.2025 | 121.20 | 121.20 | 106.40 | 106.40 | 190 | 21 434 |
| 17.04.2025 | 84.10 | 87.10 | 76.70 | 76.70 | 38 | 3 155 |
| 16.04.2025 | 80.30 | 84.20 | 80.30 | 84.00 | 1 951 | 156 992 |
| 15.04.2025 | 68.00 | 68.00 | 68.00 | 68.00 | 1 900 | 129 200 |
| 14.04.2025 | 66.40 | 66.40 | 63.20 | 63.20 | 76 | 5 027 |
| 11.04.2025 | 64.00 | 67.90 | 63.80 | 67.90 | 285 | 18 207 |
| 10.04.2025 | 50.20 | 50.20 | 50.20 | 50.20 | 1 994 | 100 099 |
| 09.04.2025 | 42.30 | 46.10 | 42.30 | 46.10 | 1 994 | 84 677 |
| 08.04.2025 | 38.25 | 38.65 | 38.25 | 38.65 | 70 | 2 690 |
| 04.04.2025 | 50.80 | 57.30 | 42.90 | 42.90 | 296 | 15 183 |
| 03.04.2025 | 60.20 | 60.20 | 56.00 | 56.00 | 55 | 3 206 |
| 01.04.2025 | 61.10 | 61.10 | 61.10 | 61.10 | 200 | 12 220 |
| 31.03.2025 | 61.00 | 61.00 | 59.10 | 59.10 | 2 | 120 |
| 28.03.2025 | 55.30 | 55.60 | 55.30 | 55.60 | 200 | 11 090 |
| 27.03.2025 | 49.30 | 50.00 | 49.30 | 50.00 | 210 | 10 493 |
| 26.03.2025 | 45.00 | 45.00 | 45.00 | 45.00 | 1 | 45 |
| 25.03.2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44 | 1 956 |
| 24.03.2025 | 45.55 | 45.55 | 45.55 | 45.55 | 300 | 13 665 |
| 21.03.2025 | 42.90 | 43.55 | 42.90 | 43.30 | 300 | 12 975 |
| 18.03.2025 | 46.00 | 46.00 | 45.85 | 45.85 | 50 | 2 297 |
| 17.03.2025 | 42.45 | 42.45 | 42.45 | 42.45 | 50 | 2 123 |
| 14.03.2025 | 42.95 | 42.95 | 42.95 | 42.95 | 100 | 4 295 |
| 06.03.2025 | 31.15 | 31.15 | 31.15 | 31.15 | 3 | 93 |
| 04.03.2025 | 31.50 | 34.75 | 31.50 | 34.75 | 5 | 167 |
| 26.02.2025 | 34.80 | 34.80 | 34.80 | 34.80 | 40 | 1 392 |
| 25.02.2025 | 36.15 | 36.15 | 36.15 | 36.15 | 500 | 18 075 |
| 24.02.2025 | 39.60 | 39.60 | 39.60 | 39.60 | 1 | 40 |
| 21.02.2025 | 36.45 | 36.45 | 36.40 | 36.40 | 748 | 27 262 |
| 20.02.2025 | 39.10 | 39.10 | 39.10 | 39.10 | 48 | 1 877 |
Biznesradar bez reklam? Sprawdź BR Plus
