Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO5
5.80+0.24(+4.32%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 12.66 | 12.66 | 12.66 | 12.66 | 400 | 5 064 |
| 17.04.2026 | 11.82 | 12.32 | 11.82 | 12.00 | 900 | 10 832 |
| 16.04.2026 | 10.68 | 10.68 | 10.68 | 10.68 | 9 700 | 103 596 |
| 15.04.2026 | 9.50 | 10.38 | 9.50 | 10.22 | 590 | 5 937 |
| 14.04.2026 | 7.99 | 8.86 | 7.99 | 8.86 | 2 684 | 22 049 |
| 13.04.2026 | 7.55 | 7.55 | 7.36 | 7.36 | 973 | 7 245 |
| 10.04.2026 | 7.48 | 7.81 | 7.40 | 7.81 | 1 194 | 9 024 |
| 09.04.2026 | 8.01 | 8.02 | 7.68 | 7.68 | 1 397 | 10 944 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
