Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO5
6.34+0.62(+10.84%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.07.2026 | 6.35 | 6.35 | 6.34 | 6.34 | 380 | 2 410 |
| 15.07.2026 | 5.82 | 5.82 | 5.82 | 5.82 | 100 | 582 |
| 14.07.2026 | 5.59 | 5.59 | 5.48 | 5.56 | 650 | 3 610 |
| 10.07.2026 | 5.90 | 5.90 | 5.90 | 5.90 | 50 | 295 |
| 08.07.2026 | 6.06 | 6.06 | 5.79 | 5.79 | 90 | 535 |
| 07.07.2026 | 6.16 | 6.16 | 6.16 | 6.16 | 50 | 308 |
| 06.07.2026 | 6.02 | 6.02 | 6.02 | 6.02 | 165 | 993 |
| 03.07.2026 | 5.94 | 5.94 | 5.90 | 5.90 | 315 | 1 867 |
| 02.07.2026 | 5.66 | 5.96 | 5.64 | 5.96 | 357 | 2 075 |
| 01.07.2026 | 5.17 | 5.29 | 5.17 | 5.29 | 800 | 4 202 |
| 29.06.2026 | 4.80 | 4.90 | 4.80 | 4.90 | 697 | 3 389 |
| 26.06.2026 | 5.14 | 5.14 | 4.59 | 4.91 | 4 188 | 20 069 |
| 25.06.2026 | 5.31 | 5.31 | 5.31 | 5.31 | 100 | 531 |
| 24.06.2026 | 5.37 | 5.46 | 5.24 | 5.46 | 1 717 | 9 246 |
| 23.06.2026 | 5.63 | 5.63 | 5.63 | 5.63 | 50 | 282 |
| 22.06.2026 | 5.48 | 5.75 | 5.48 | 5.75 | 100 | 562 |
| 19.06.2026 | 5.50 | 5.50 | 5.39 | 5.39 | 143 | 781 |
| 18.06.2026 | 5.24 | 5.24 | 5.16 | 5.16 | 200 | 1 036 |
| 17.06.2026 | 5.52 | 5.52 | 5.52 | 5.52 | 600 | 3 312 |
| 16.06.2026 | 5.52 | 5.69 | 5.52 | 5.66 | 1 270 | 7 170 |
| 15.06.2026 | 5.48 | 5.48 | 5.38 | 5.38 | 2 388 | 13 036 |
| 12.06.2026 | 5.38 | 5.38 | 5.07 | 5.07 | 487 | 2 552 |
| 11.06.2026 | 5.14 | 5.14 | 5.02 | 5.02 | 850 | 4 319 |
| 10.06.2026 | 5.29 | 5.32 | 5.11 | 5.11 | 900 | 4 663 |
| 09.06.2026 | 5.40 | 5.43 | 5.40 | 5.43 | 1 029 | 5 563 |
| 08.06.2026 | 5.46 | 5.46 | 5.38 | 5.44 | 500 | 2 717 |
| 05.06.2026 | 5.80 | 5.80 | 5.80 | 5.80 | 581 | 3 370 |
| 03.06.2026 | 5.67 | 5.75 | 5.39 | 5.75 | 2 696 | 14 991 |
| 02.06.2026 | 5.52 | 5.78 | 5.52 | 5.55 | 2 557 | 14 205 |
| 01.06.2026 | 5.74 | 5.98 | 5.67 | 5.98 | 1 205 | 7 040 |
| 29.05.2026 | 6.08 | 6.19 | 5.86 | 6.19 | 3 300 | 19 873 |
| 28.05.2026 | 5.96 | 6.17 | 5.85 | 5.85 | 1 506 | 8 962 |
| 27.05.2026 | 8.35 | 8.35 | 6.00 | 6.00 | 3 947 | 26 531 |
| 26.05.2026 | 8.12 | 8.12 | 8.12 | 8.12 | 100 | 812 |
| 25.05.2026 | 8.35 | 8.47 | 8.31 | 8.31 | 287 | 2 400 |
| 20.05.2026 | 8.62 | 8.62 | 8.48 | 8.48 | 1 300 | 11 104 |
| 19.05.2026 | 8.89 | 8.89 | 8.89 | 8.89 | 400 | 3 556 |
| 18.05.2026 | 8.98 | 8.98 | 8.98 | 8.98 | 100 | 898 |
| 15.05.2026 | 8.43 | 8.43 | 8.31 | 8.40 | 400 | 3 357 |
| 14.05.2026 | 8.78 | 9.09 | 8.78 | 8.80 | 1 299 | 11 555 |
| 13.05.2026 | 8.58 | 8.58 | 8.25 | 8.25 | 258 | 2 152 |
| 12.05.2026 | 8.36 | 8.36 | 8.32 | 8.32 | 300 | 2 504 |
| 11.05.2026 | 8.67 | 8.71 | 8.67 | 8.71 | 500 | 4 347 |
| 08.05.2026 | 9.12 | 9.12 | 8.93 | 8.93 | 200 | 1 805 |
| 07.05.2026 | 9.24 | 9.24 | 9.00 | 9.00 | 800 | 7 341 |
| 06.05.2026 | 9.89 | 9.89 | 9.39 | 9.39 | 959 | 9 205 |
| 04.05.2026 | 10.06 | 10.06 | 9.77 | 9.77 | 413 | 4 111 |
| 30.04.2026 | 10.38 | 10.38 | 10.38 | 10.38 | 200 | 2 076 |
| 29.04.2026 | 10.94 | 10.94 | 10.62 | 10.62 | 520 | 5 567 |
| 28.04.2026 | 10.94 | 10.94 | 10.94 | 10.94 | 480 | 5 251 |
Biznesradar bez reklam? Sprawdź BR Plus
