Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL10GOLD3
42.90-15.20(-26.16%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2025 | 40.30 | 40.30 | 39.60 | 39.60 | 105 | 4 229 |
| 18.02.2025 | 38.40 | 38.40 | 38.40 | 38.40 | 10 | 384 |
| 17.02.2025 | 35.10 | 35.10 | 35.10 | 35.10 | 100 | 3 510 |
| 14.02.2025 | 40.70 | 40.70 | 40.70 | 40.70 | 100 | 4 070 |
| 13.02.2025 | 39.65 | 40.50 | 39.65 | 40.50 | 410 | 16 457 |
| 12.02.2025 | 35.55 | 35.55 | 35.55 | 35.55 | 56 | 1 991 |
| 10.02.2025 | 37.25 | 38.15 | 37.25 | 38.15 | 1 170 | 44 186 |
| 07.02.2025 | 33.00 | 34.90 | 32.30 | 34.90 | 380 | 12 489 |
| 06.02.2025 | 31.35 | 34.15 | 31.35 | 34.15 | 1 056 | 34 595 |
| 05.02.2025 | 33.90 | 33.90 | 33.90 | 33.90 | 10 | 339 |
| 04.02.2025 | 32.15 | 32.15 | 32.15 | 32.15 | 300 | 9 645 |
| 28.01.2025 | 22.85 | 22.85 | 22.85 | 22.85 | 200 | 4 570 |
| 27.01.2025 | 24.15 | 24.15 | 22.35 | 22.35 | 400 | 9 200 |
| 24.01.2025 | 26.35 | 26.35 | 26.35 | 26.35 | 100 | 2 635 |
| 23.01.2025 | 23.50 | 23.50 | 23.50 | 23.50 | 3 | 71 |
| 22.01.2025 | 24.35 | 24.35 | 24.35 | 24.35 | 800 | 19 480 |
| 21.01.2025 | 21.70 | 21.70 | 21.70 | 21.70 | 83 | 1 801 |
| 17.01.2025 | 22.50 | 22.50 | 22.50 | 22.50 | 83 | 1 868 |
| 16.01.2025 | 22.70 | 22.70 | 22.70 | 22.70 | 500 | 11 350 |
| 15.01.2025 | 20.30 | 20.60 | 20.30 | 20.55 | 200 | 4 085 |
| 14.01.2025 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | 1 938 |
| 10.01.2025 | 20.80 | 21.15 | 19.52 | 19.52 | 1 700 | 33 475 |
| 27.12.2024 | 16.24 | 16.24 | 16.24 | 16.24 | 5 | 81 |
| 19.12.2024 | 16.00 | 16.00 | 16.00 | 16.00 | 2 200 | 35 200 |
| 18.12.2024 | 18.12 | 18.26 | 18.12 | 18.26 | 650 | 11 820 |
| 17.12.2024 | 18.86 | 18.86 | 17.68 | 17.84 | 324 | 5 862 |
| 16.12.2024 | 19.40 | 19.90 | 19.36 | 19.90 | 424 | 8 273 |
| 13.12.2024 | 21.85 | 21.85 | 18.96 | 18.96 | 406 | 8 117 |
| 12.12.2024 | 25.60 | 25.60 | 25.60 | 25.60 | 2 500 | 64 000 |
| 26.11.2024 | 18.26 | 18.26 | 18.26 | 18.26 | 100 | 1 826 |
| 25.11.2024 | 24.30 | 25.00 | 24.30 | 25.00 | 90 | 2 215 |
Biznesradar bez reklam? Sprawdź BR Plus
