Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO5
6.39+0.24(+3.90%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 6.15 | 6.37 | 5.89 | 6.00 | 5 385 | 32 568 |
| 24.08.2026 | 7.46 | 7.46 | 7.46 | 7.46 | 100 | 746 |
| 21.08.2026 | 7.74 | 7.74 | 7.74 | 7.74 | 146 | 1 130 |
| 19.08.2026 | 7.24 | 7.49 | 7.24 | 7.49 | 500 | 3 720 |
| 17.08.2026 | 7.45 | 7.45 | 7.45 | 7.45 | 300 | 2 235 |
| 14.08.2026 | 7.91 | 7.91 | 7.91 | 7.91 | 1 000 | 7 910 |
| 13.08.2026 | 8.55 | 8.55 | 7.98 | 7.98 | 1 350 | 10 802 |
| 12.08.2026 | 8.36 | 8.36 | 8.36 | 8.36 | 50 | 418 |
| 11.08.2026 | 8.13 | 8.13 | 7.98 | 7.98 | 581 | 4 677 |
| 07.08.2026 | 7.46 | 7.46 | 7.46 | 7.46 | 339 | 2 529 |
| 06.08.2026 | 7.17 | 7.17 | 7.17 | 7.17 | 171 | 1 226 |
| 05.08.2026 | 7.27 | 7.27 | 7.27 | 7.27 | 207 | 1 505 |
| 04.08.2026 | 7.55 | 7.64 | 7.49 | 7.64 | 773 | 5 849 |
| 03.08.2026 | 7.36 | 7.36 | 7.36 | 7.36 | 200 | 1 472 |
| 31.07.2026 | 7.22 | 7.22 | 7.03 | 7.03 | 416 | 2 977 |
| 30.07.2026 | 7.32 | 7.32 | 7.32 | 7.32 | 136 | 996 |
| 29.07.2026 | 6.32 | 7.26 | 6.32 | 7.26 | 7 162 | 49 470 |
| 28.07.2026 | 6.07 | 6.07 | 6.07 | 6.07 | 150 | 911 |
| 27.07.2026 | 5.91 | 5.91 | 5.91 | 5.91 | 1 500 | 8 865 |
| 23.07.2026 | 5.63 | 5.63 | 5.39 | 5.39 | 1 384 | 7 496 |
| 22.07.2026 | 5.48 | 6.02 | 5.48 | 6.02 | 3 314 | 18 901 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
