Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3DNP1
0.85-0.04(-4.49%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 0.85 | 0.85 | 0.85 | 0.85 | 1 500 | 1 275 |
| 02.06.2026 | 0.90 | 0.92 | 0.90 | 0.92 | 1 907 | 1 745 |
| 01.06.2026 | 0.90 | 0.90 | 0.90 | 0.90 | 30 000 | 27 000 |
| 29.05.2026 | 1.07 | 1.07 | 1.06 | 1.06 | 6 337 | 6 731 |
| 28.05.2026 | 1.02 | 1.02 | 1.02 | 1.02 | 10 000 | 10 200 |
| 27.05.2026 | 1.07 | 1.07 | 1.03 | 1.03 | 55 930 | 59 308 |
| 26.05.2026 | 1.12 | 1.12 | 1.10 | 1.10 | 4 000 | 4 440 |
| 25.05.2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1 200 | 1 332 |
| 19.05.2026 | 1.10 | 1.13 | 1.10 | 1.13 | 3 977 | 4 410 |
| 18.05.2026 | 1.08 | 1.08 | 1.08 | 1.08 | 99 515 | 107 476 |
| 15.05.2026 | 1.28 | 1.28 | 1.06 | 1.06 | 23 551 | 28 656 |
| 14.05.2026 | 0.81 | 0.84 | 0.81 | 0.84 | 42 000 | 34 280 |
| 13.05.2026 | 0.83 | 0.83 | 0.78 | 0.78 | 14 606 | 11 919 |
| 12.05.2026 | 0.90 | 0.90 | 0.85 | 0.85 | 7 730 | 6 725 |
| 11.05.2026 | 0.92 | 0.92 | 0.88 | 0.88 | 22 484 | 20 370 |
| 08.05.2026 | 1.00 | 1.00 | 0.93 | 0.98 | 25 902 | 24 349 |
| 07.05.2026 | 1.20 | 1.20 | 1.02 | 1.03 | 48 908 | 50 445 |
| 06.05.2026 | 1.17 | 1.20 | 1.17 | 1.20 | 3 000 | 3 570 |
| 05.05.2026 | 1.20 | 1.20 | 1.17 | 1.17 | 2 850 | 3 395 |
| 04.05.2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1 000 | 1 160 |
| 30.04.2026 | 1.11 | 1.15 | 1.11 | 1.15 | 13 734 | 15 766 |
| 29.04.2026 | 1.21 | 1.21 | 1.13 | 1.13 | 105 039 | 121 464 |
| 28.04.2026 | 1.31 | 1.31 | 1.31 | 1.31 | 3 000 | 3 930 |
| 27.04.2026 | 1.36 | 1.37 | 1.36 | 1.37 | 3 800 | 5 188 |
| 24.04.2026 | 1.31 | 1.34 | 1.30 | 1.34 | 12 000 | 15 730 |
| 22.04.2026 | 1.41 | 1.41 | 1.38 | 1.38 | 10 555 | 14 733 |
| 17.04.2026 | 1.54 | 1.61 | 1.54 | 1.61 | 5 455 | 8 605 |
| 16.04.2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1 180 | 1 735 |
| 15.04.2026 | 1.50 | 1.50 | 1.50 | 1.50 | 6 000 | 9 000 |
| 14.04.2026 | 1.55 | 1.57 | 1.47 | 1.55 | 15 200 | 23 210 |
| 13.04.2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1 200 | 1 764 |
| 10.04.2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1 500 | 2 160 |
| 08.04.2026 | 1.47 | 1.50 | 1.41 | 1.42 | 16 107 | 23 230 |
| 07.04.2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1 000 | 1 380 |
| 02.04.2026 | 1.30 | 1.30 | 1.29 | 1.30 | 5 089 | 6 597 |
| 01.04.2026 | 1.37 | 1.38 | 1.34 | 1.34 | 21 480 | 29 390 |
| 31.03.2026 | 1.25 | 1.33 | 1.25 | 1.33 | 7 500 | 9 665 |
| 30.03.2026 | 1.13 | 1.34 | 1.13 | 1.32 | 29 229 | 36 227 |
| 27.03.2026 | 1.72 | 1.72 | 1.34 | 1.34 | 43 811 | 64 620 |
| 24.03.2026 | 2.67 | 2.67 | 2.67 | 2.67 | 400 | 1 068 |
| 23.03.2026 | 2.58 | 2.58 | 2.58 | 2.58 | 4 000 | 10 320 |
| 20.03.2026 | 2.57 | 2.57 | 2.57 | 2.57 | 500 | 1 285 |
| 19.03.2026 | 2.79 | 2.79 | 2.50 | 2.50 | 3 400 | 8 757 |
| 17.03.2026 | 3.17 | 3.20 | 3.17 | 3.20 | 5 500 | 17 450 |
| 16.03.2026 | 3.10 | 3.21 | 3.10 | 3.21 | 9 673 | 30 008 |
| 13.03.2026 | 3.16 | 3.17 | 3.16 | 3.17 | 9 623 | 30 410 |
| 10.03.2026 | 3.20 | 3.28 | 3.20 | 3.28 | 2 400 | 7 712 |
| 09.03.2026 | 2.72 | 3.04 | 2.72 | 3.00 | 2 983 | 8 794 |
| 05.03.2026 | 2.93 | 2.96 | 2.93 | 2.96 | 1 384 | 4 067 |
| 02.03.2026 | 2.85 | 2.97 | 2.85 | 2.97 | 950 | 2 816 |
Biznesradar bez reklam? Sprawdź BR Plus
