Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CCC3
9.81+0.38(+4.03%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9.97 | 10.16 | 9.63 | 9.81 | 32 030 | 321 864 |
| 11.12.2025 | 9.53 | 10.04 | 9.26 | 9.76 | 16 604 | 157 249 |
| 10.12.2025 | 8.76 | 10.06 | 8.56 | 9.71 | 119 439 | 1 139 197 |
| 09.12.2025 | 7.88 | 8.83 | 7.85 | 8.56 | 7 121 | 61 145 |
| 08.12.2025 | 8.91 | 8.91 | 8.31 | 8.31 | 624 | 5 332 |
| 04.12.2025 | 9.35 | 9.35 | 8.79 | 9.05 | 2 653 | 23 822 |
| 03.12.2025 | 10.56 | 10.56 | 9.07 | 9.78 | 13 378 | 129 357 |
| 02.12.2025 | 11.80 | 11.88 | 11.34 | 11.54 | 45 731 | 526 491 |
| 01.12.2025 | 12.68 | 12.68 | 12.00 | 12.00 | 3 742 | 45 592 |
| 28.11.2025 | 12.68 | 13.74 | 12.68 | 13.74 | 2 834 | 36 948 |
| 27.11.2025 | 12.40 | 12.60 | 12.12 | 12.60 | 1 381 | 17 062 |
| 26.11.2025 | 13.84 | 13.84 | 11.56 | 12.30 | 45 381 | 546 055 |
| 25.11.2025 | 14.16 | 14.16 | 13.80 | 13.80 | 560 | 7 750 |
| 21.11.2025 | 15.30 | 15.30 | 15.30 | 15.30 | 130 | 1 989 |
| 19.11.2025 | 15.42 | 15.42 | 15.42 | 15.42 | 355 | 5 474 |
| 18.11.2025 | 15.26 | 16.26 | 15.12 | 16.26 | 1 415 | 21 899 |
| 17.11.2025 | 15.04 | 15.04 | 15.04 | 15.04 | 1 | 15 |
| 14.11.2025 | 13.28 | 13.76 | 13.28 | 13.76 | 1 460 | 20 061 |
| 13.11.2025 | 15.54 | 15.84 | 14.06 | 14.06 | 2 187 | 33 502 |
| 12.11.2025 | 15.74 | 15.74 | 14.40 | 14.76 | 1 100 | 16 178 |
| 10.11.2025 | 16.50 | 17.14 | 16.50 | 17.14 | 1 860 | 30 728 |
| 07.11.2025 | 16.16 | 18.08 | 15.24 | 16.60 | 4 960 | 80 606 |
| 06.11.2025 | 21.55 | 21.65 | 21.55 | 21.65 | 120 | 2 592 |
| 03.11.2025 | 21.70 | 23.10 | 21.70 | 23.05 | 162 | 3 683 |
| 31.10.2025 | 20.80 | 20.80 | 20.75 | 20.75 | 2 800 | 58 190 |
| 30.10.2025 | 20.85 | 21.60 | 20.85 | 21.60 | 1 062 | 22 552 |
| 29.10.2025 | 21.75 | 21.75 | 20.70 | 20.85 | 390 | 8 160 |
| 28.10.2025 | 17.12 | 18.54 | 17.12 | 18.54 | 650 | 11 544 |
| 27.10.2025 | 16.84 | 16.84 | 16.84 | 16.84 | 600 | 10 104 |
| 24.10.2025 | 17.36 | 17.36 | 17.20 | 17.20 | 860 | 14 920 |
| 23.10.2025 | 18.10 | 18.80 | 18.10 | 18.80 | 590 | 11 029 |
| 22.10.2025 | 16.48 | 16.66 | 16.22 | 16.22 | 870 | 14 170 |
| 21.10.2025 | 19.16 | 19.16 | 19.06 | 19.08 | 1 121 | 21 399 |
| 20.10.2025 | 22.50 | 23.10 | 22.50 | 23.10 | 3 554 | 80 550 |
| 17.10.2025 | 19.24 | 22.55 | 18.76 | 21.90 | 8 307 | 173 348 |
| 16.10.2025 | 22.55 | 22.55 | 13.54 | 19.04 | 7 482 | 127 933 |
| 13.10.2025 | 24.95 | 26.25 | 24.95 | 26.25 | 3 320 | 84 242 |
| 10.10.2025 | 26.05 | 26.80 | 25.15 | 25.15 | 2 587 | 68 545 |
| 09.10.2025 | 23.65 | 25.45 | 21.65 | 25.45 | 2 709 | 62 594 |
| 08.10.2025 | 26.70 | 26.70 | 24.80 | 25.40 | 480 | 12 492 |
| 07.10.2025 | 28.10 | 29.50 | 26.05 | 27.95 | 1 074 | 29 741 |
| 06.10.2025 | 28.95 | 28.95 | 28.95 | 28.95 | 30 | 869 |
| 03.10.2025 | 32.75 | 32.80 | 32.70 | 32.70 | 729 | 23 852 |
| 02.10.2025 | 38.65 | 38.70 | 31.50 | 31.50 | 1 327 | 45 655 |
| 01.10.2025 | 42.25 | 42.25 | 42.25 | 42.25 | 30 | 1 268 |
| 30.09.2025 | 41.20 | 41.20 | 41.20 | 41.20 | 60 | 2 472 |
| 17.09.2025 | 41.95 | 41.95 | 41.95 | 41.95 | 234 | 9 816 |
| 16.09.2025 | 45.40 | 45.40 | 42.65 | 42.65 | 1 371 | 60 565 |
| 15.09.2025 | 46.35 | 46.45 | 46.35 | 46.45 | 540 | 25 047 |
| 11.09.2025 | 41.70 | 43.15 | 41.70 | 43.15 | 111 | 4 732 |
Biznesradar bez reklam? Sprawdź BR Plus
