Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO5
7.68-0.66(-7.91%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.04.2026 | 8.56 | 8.56 | 8.55 | 8.56 | 800 | 6 842 |
| 07.04.2026 | 7.96 | 7.96 | 7.86 | 7.86 | 318 | 2 511 |
| 02.04.2026 | 7.69 | 7.69 | 7.69 | 7.69 | 200 | 1 538 |
| 01.04.2026 | 7.71 | 7.71 | 7.53 | 7.53 | 1 230 | 9 285 |
| 30.03.2026 | 6.81 | 6.81 | 6.81 | 6.81 | 200 | 1 362 |
| 27.03.2026 | 6.79 | 6.99 | 6.79 | 6.99 | 329 | 2 251 |
| 26.03.2026 | 6.96 | 6.96 | 6.96 | 6.96 | 200 | 1 392 |
| 25.03.2026 | 7.31 | 7.31 | 7.31 | 7.31 | 134 | 980 |
| 23.03.2026 | 8.42 | 8.42 | 8.42 | 8.42 | 800 | 6 736 |
| 20.03.2026 | 8.10 | 8.10 | 8.10 | 8.10 | 89 | 721 |
| 19.03.2026 | 7.18 | 7.18 | 6.73 | 6.73 | 2 000 | 13 910 |
| 17.03.2026 | 7.86 | 7.86 | 7.86 | 7.86 | 500 | 3 930 |
| 16.03.2026 | 8.24 | 8.24 | 8.24 | 8.24 | 76 | 626 |
| 10.03.2026 | 8.70 | 8.70 | 8.65 | 8.65 | 169 | 1 469 |
| 09.03.2026 | 7.68 | 7.68 | 7.68 | 7.68 | 1 000 | 7 680 |
| 05.03.2026 | 8.22 | 8.42 | 8.22 | 8.42 | 1 000 | 8 320 |
| 04.03.2026 | 7.99 | 8.20 | 7.99 | 8.10 | 3 500 | 28 290 |
| 03.03.2026 | 7.76 | 7.76 | 7.51 | 7.61 | 6 000 | 45 810 |
| 02.03.2026 | 8.04 | 8.04 | 8.04 | 8.04 | 4 100 | 32 964 |
| 27.02.2026 | 8.18 | 8.18 | 7.96 | 7.96 | 9 730 | 77 896 |
| 26.02.2026 | 8.63 | 8.71 | 8.63 | 8.71 | 120 | 1 041 |
| 25.02.2026 | 8.51 | 8.54 | 8.51 | 8.54 | 837 | 7 124 |
| 24.02.2026 | 7.76 | 7.77 | 7.76 | 7.77 | 200 | 1 553 |
| 20.02.2026 | 8.03 | 8.03 | 8.03 | 8.03 | 100 | 803 |
| 18.02.2026 | 8.40 | 8.40 | 7.91 | 7.91 | 317 | 2 614 |
| 16.02.2026 | 8.07 | 8.07 | 8.07 | 8.07 | 500 | 4 035 |
| 13.02.2026 | 7.73 | 7.84 | 7.73 | 7.84 | 500 | 3 896 |
| 12.02.2026 | 8.47 | 8.47 | 8.47 | 8.47 | 900 | 7 623 |
| 11.02.2026 | 8.45 | 8.45 | 7.98 | 7.98 | 640 | 5 314 |
| 09.02.2026 | 8.59 | 8.83 | 8.59 | 8.83 | 1 057 | 9 194 |
| 06.02.2026 | 8.12 | 8.22 | 7.78 | 7.78 | 3 790 | 30 016 |
| 05.02.2026 | 8.87 | 8.96 | 8.87 | 8.96 | 300 | 2 674 |
| 04.02.2026 | 9.72 | 9.72 | 8.97 | 8.97 | 2 467 | 23 049 |
| 03.02.2026 | 9.84 | 9.84 | 8.91 | 8.91 | 1 162 | 11 045 |
| 02.02.2026 | 9.74 | 9.93 | 9.66 | 9.87 | 516 | 5 042 |
| 30.01.2026 | 10.62 | 10.96 | 10.48 | 10.48 | 900 | 9 748 |
| 29.01.2026 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | 1 416 |
| 28.01.2026 | 12.90 | 13.36 | 12.90 | 13.36 | 1 200 | 15 756 |
| 27.01.2026 | 11.22 | 11.22 | 10.88 | 10.88 | 150 | 1 649 |
| 22.01.2026 | 11.36 | 11.36 | 11.36 | 11.36 | 100 | 1 136 |
| 21.01.2026 | 11.08 | 11.08 | 10.98 | 11.02 | 300 | 3 308 |
| 20.01.2026 | 11.52 | 11.52 | 11.22 | 11.22 | 300 | 3 412 |
| 16.01.2026 | 13.00 | 13.40 | 12.94 | 12.94 | 450 | 5 900 |
| 15.01.2026 | 10.84 | 12.32 | 10.84 | 12.32 | 350 | 4 024 |
| 14.01.2026 | 10.02 | 10.02 | 10.02 | 10.02 | 50 | 501 |
| 13.01.2026 | 9.04 | 9.67 | 9.04 | 9.67 | 100 | 936 |
| 08.01.2026 | 8.46 | 8.46 | 7.98 | 7.98 | 100 | 822 |
| 07.01.2026 | 8.87 | 9.00 | 8.87 | 9.00 | 267 | 2 386 |
| 05.01.2026 | 8.88 | 8.88 | 8.51 | 8.51 | 250 | 2 146 |
| 19.12.2025 | 9.21 | 9.21 | 9.21 | 9.21 | 153 | 1 409 |
Biznesradar bez reklam? Sprawdź BR Plus
