Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3BME
11.900.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.11.2025 | 11.90 | 11.90 | 11.90 | 11.90 | 92 | 1 095 |
| 06.11.2025 | 11.32 | 11.32 | 11.32 | 11.32 | 28 | 317 |
| 03.11.2025 | 11.60 | 11.60 | 11.60 | 11.60 | 32 | 371 |
| 17.10.2025 | 8.38 | 8.38 | 8.38 | 8.38 | 300 | 2 514 |
| 10.10.2025 | 7.71 | 7.86 | 7.71 | 7.86 | 460 | 3 577 |
| 01.10.2025 | 8.07 | 8.07 | 8.07 | 8.07 | 260 | 2 098 |
| 29.09.2025 | 7.97 | 7.97 | 7.97 | 7.97 | 300 | 2 391 |
| 19.09.2025 | 8.20 | 8.20 | 8.20 | 8.20 | 60 | 492 |
| 26.08.2025 | 10.02 | 10.02 | 10.02 | 10.02 | 61 | 611 |
| 25.08.2025 | 10.80 | 10.80 | 10.80 | 10.80 | 61 | 659 |
| 07.08.2025 | 10.02 | 10.78 | 10.02 | 10.78 | 300 | 3 120 |
| 05.08.2025 | 9.19 | 9.19 | 9.19 | 9.19 | 100 | 919 |
| 04.08.2025 | 9.40 | 9.40 | 9.40 | 9.40 | 47 | 442 |
| 01.08.2025 | 10.00 | 10.00 | 9.59 | 9.59 | 200 | 1 959 |
| 30.07.2025 | 10.38 | 10.38 | 10.38 | 10.38 | 44 | 457 |
| 22.07.2025 | 15.44 | 15.44 | 15.42 | 15.42 | 31 | 478 |
| 16.06.2025 | 12.08 | 12.08 | 12.08 | 12.08 | 31 | 374 |
| 02.05.2025 | 18.04 | 18.04 | 18.00 | 18.00 | 1 500 | 27 040 |
| 15.04.2025 | 16.98 | 16.98 | 16.96 | 16.96 | 1 500 | 25 460 |
| 14.04.2025 | 14.50 | 16.42 | 14.50 | 16.42 | 938 | 13 715 |
| 09.04.2025 | 11.10 | 11.10 | 10.78 | 10.78 | 445 | 4 829 |
| 07.04.2025 | 8.93 | 9.20 | 8.88 | 8.88 | 632 | 5 692 |
| 04.04.2025 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | 1 200 |
| 03.04.2025 | 11.70 | 11.70 | 11.70 | 11.70 | 35 | 410 |
| 02.04.2025 | 11.50 | 11.50 | 11.08 | 11.08 | 200 | 2 258 |
| 31.03.2025 | 12.56 | 12.60 | 12.18 | 12.18 | 18 176 | 226 348 |
| 27.03.2025 | 15.56 | 15.56 | 15.56 | 15.56 | 200 | 3 112 |
| 26.03.2025 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | 8 400 |
| 25.03.2025 | 17.18 | 17.60 | 17.18 | 17.60 | 300 | 5 217 |
| 18.03.2025 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | 8 500 |
| 17.03.2025 | 17.94 | 17.94 | 17.94 | 17.94 | 500 | 8 970 |
| 14.03.2025 | 18.60 | 19.02 | 18.60 | 19.02 | 2 | 38 |
| 13.03.2025 | 17.86 | 18.70 | 17.72 | 18.70 | 231 | 4 108 |
| 12.03.2025 | 16.56 | 18.42 | 16.56 | 18.42 | 35 | 600 |
| 11.03.2025 | 15.04 | 15.04 | 15.04 | 15.04 | 1 | 15 |
| 07.03.2025 | 14.00 | 14.00 | 14.00 | 14.00 | 580 | 8 120 |
| 06.03.2025 | 13.62 | 14.74 | 13.62 | 14.74 | 1 602 | 22 389 |
| 05.03.2025 | 11.60 | 12.04 | 11.60 | 12.04 | 3 700 | 43 756 |
| 28.02.2025 | 11.26 | 12.06 | 11.26 | 12.06 | 1 592 | 18 862 |
| 26.02.2025 | 11.44 | 12.06 | 11.44 | 12.06 | 3 500 | 41 450 |
| 25.02.2025 | 11.50 | 11.74 | 11.50 | 11.52 | 2 300 | 26 710 |
| 21.02.2025 | 13.20 | 13.20 | 13.20 | 13.20 | 1 000 | 13 200 |
| 20.02.2025 | 12.60 | 13.02 | 12.60 | 13.02 | 3 500 | 45 150 |
| 19.02.2025 | 13.54 | 13.54 | 13.16 | 13.16 | 2 000 | 26 700 |
| 12.02.2025 | 10.82 | 10.82 | 10.76 | 10.76 | 400 | 4 316 |
| 31.01.2025 | 8.59 | 8.59 | 8.59 | 8.59 | 60 | 515 |
| 27.01.2025 | 8.51 | 8.51 | 8.51 | 8.51 | 262 | 2 230 |
| 23.01.2025 | 8.95 | 8.95 | 8.95 | 8.95 | 262 | 2 345 |
| 20.01.2025 | 8.00 | 8.00 | 8.00 | 8.00 | 200 | 1 600 |
| 17.01.2025 | 8.10 | 8.10 | 7.90 | 7.90 | 427 | 3 430 |
Biznesradar bez reklam? Sprawdź BR Plus
