Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3BME2
54.00+2.40(+4.65%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.03.2026 | 54.00 | 54.00 | 54.00 | 54.00 | 24 | 1 296 |
| 09.02.2026 | 77.80 | 77.80 | 77.80 | 77.80 | 1 200 | 93 360 |
| 29.01.2026 | 65.00 | 65.00 | 65.00 | 65.00 | 1 | 65 |
| 28.01.2026 | 60.40 | 60.40 | 60.40 | 60.40 | 300 | 18 120 |
| 27.01.2026 | 64.80 | 65.70 | 64.80 | 65.60 | 153 | 10 002 |
| 23.01.2026 | 66.50 | 66.50 | 66.50 | 66.50 | 300 | 19 950 |
| 22.01.2026 | 65.00 | 66.60 | 65.00 | 66.60 | 2 | 132 |
| 21.01.2026 | 62.80 | 62.80 | 62.70 | 62.70 | 600 | 37 650 |
| 19.01.2026 | 63.90 | 64.10 | 61.80 | 64.10 | 22 | 1 390 |
| 16.01.2026 | 67.40 | 67.40 | 67.40 | 67.40 | 5 | 337 |
| 15.01.2026 | 70.60 | 71.00 | 67.00 | 69.40 | 15 | 1 030 |
| 14.01.2026 | 71.50 | 71.90 | 69.40 | 69.40 | 30 | 2 116 |
| 13.01.2026 | 61.80 | 63.10 | 61.80 | 63.10 | 40 | 2 493 |
| 12.01.2026 | 60.70 | 62.70 | 59.80 | 59.80 | 40 | 2 450 |
| 19.12.2025 | 57.50 | 57.50 | 57.50 | 57.50 | 46 | 2 645 |
| 01.12.2025 | 52.50 | 52.50 | 52.50 | 52.50 | 168 | 8 820 |
| 29.10.2025 | 46.50 | 46.50 | 46.50 | 46.50 | 168 | 7 812 |
| 16.09.2025 | 35.00 | 35.00 | 35.00 | 35.00 | 37 | 1 295 |
| 05.09.2025 | 35.95 | 35.95 | 35.95 | 35.95 | 36 | 1 294 |
| 22.08.2025 | 48.50 | 48.50 | 48.50 | 48.50 | 100 | 4 850 |
| 07.08.2025 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | 4 450 |
| 31.07.2025 | 45.50 | 45.50 | 45.50 | 45.50 | 28 | 1 274 |
| 05.06.2025 | 51.90 | 51.90 | 51.90 | 51.90 | 25 | 1 298 |
| 01.04.2025 | 52.70 | 52.70 | 52.70 | 52.70 | 25 | 1 318 |
| 07.02.2025 | 39.95 | 39.95 | 39.95 | 39.95 | 32 | 1 278 |
| 03.01.2025 | 34.90 | 34.90 | 34.90 | 34.90 | 37 | 1 291 |
| 28.05.2024 | 174.60 | 174.60 | 174.60 | 174.60 | 5 | 873 |
| 16.05.2024 | 168.00 | 168.00 | 168.00 | 168.00 | 10 | 1 680 |
| 09.05.2024 | 172.20 | 172.20 | 172.20 | 172.20 | 15 | 2 583 |
| 13.03.2024 | 140.00 | 140.00 | 140.00 | 140.00 | 25 | 3 500 |
| 12.03.2024 | 129.20 | 129.20 | 129.20 | 129.20 | 25 | 3 230 |
| 11.08.2023 | 65.20 | 65.20 | 63.70 | 63.70 | 94 | 6 058 |
| 10.03.2023 | 20.60 | 20.60 | 20.60 | 20.60 | 32 | 659 |
| 01.02.2023 | 17.16 | 17.16 | 17.16 | 17.16 | 950 | 16 302 |
| 30.01.2023 | 15.14 | 15.14 | 15.14 | 15.14 | 200 | 3 028 |
| 23.01.2023 | 16.10 | 16.10 | 16.10 | 16.10 | 250 | 4 025 |
| 20.01.2023 | 15.92 | 15.92 | 15.92 | 15.92 | 100 | 1 592 |
| 19.01.2023 | 15.86 | 16.00 | 15.86 | 16.00 | 400 | 6 372 |
| 28.11.2022 | 15.26 | 15.26 | 15.26 | 15.26 | 32 | 488 |
| 16.11.2022 | 13.12 | 13.12 | 13.12 | 13.12 | 150 | 1 968 |
| 15.11.2022 | 11.96 | 11.96 | 11.96 | 11.96 | 150 | 1 794 |
| 06.10.2022 | 11.80 | 11.80 | 11.80 | 11.80 | 520 | 6 136 |
| 04.10.2022 | 10.86 | 11.48 | 10.86 | 11.48 | 520 | 5 804 |
| 26.09.2022 | 9.77 | 9.77 | 9.77 | 9.77 | 32 | 313 |
| 29.08.2022 | 15.52 | 15.52 | 15.52 | 15.52 | 32 | 497 |
Biznesradar bez reklam? Sprawdź BR Plus
