Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3DNP1
3.33+0.04(+1.22%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 3.31 | 3.33 | 3.31 | 3.33 | 3 758 | 12 447 |
| 19.12.2025 | 3.45 | 3.45 | 3.45 | 3.45 | 5 | 17 |
| 18.12.2025 | 3.30 | 3.30 | 3.30 | 3.30 | 400 | 1 320 |
| 17.12.2025 | 3.33 | 3.33 | 3.33 | 3.33 | 40 | 133 |
| 15.12.2025 | 3.20 | 3.45 | 3.20 | 3.45 | 1 105 | 3 634 |
| 10.12.2025 | 3.06 | 3.06 | 3.06 | 3.06 | 400 | 1 224 |
| 09.12.2025 | 3.02 | 3.02 | 3.02 | 3.02 | 575 | 1 737 |
| 05.12.2025 | 2.79 | 2.79 | 2.79 | 2.79 | 400 | 1 116 |
| 04.12.2025 | 2.99 | 2.99 | 2.99 | 2.99 | 827 | 2 473 |
| 02.12.2025 | 3.29 | 3.29 | 3.29 | 3.29 | 400 | 1 316 |
| 21.11.2025 | 3.70 | 3.70 | 3.70 | 3.70 | 400 | 1 480 |
| 17.11.2025 | 3.51 | 3.51 | 3.45 | 3.45 | 2 200 | 7 614 |
| 13.11.2025 | 3.79 | 3.79 | 3.79 | 3.79 | 400 | 1 516 |
| 07.11.2025 | 3.71 | 3.73 | 3.60 | 3.60 | 1 567 | 5 762 |
| 03.11.2025 | 4.61 | 4.61 | 4.61 | 4.61 | 3 358 | 15 480 |
| 30.10.2025 | 5.19 | 5.19 | 5.19 | 5.19 | 176 | 913 |
| 29.10.2025 | 4.52 | 4.55 | 4.52 | 4.55 | 490 | 2 222 |
| 28.10.2025 | 4.83 | 4.83 | 4.83 | 4.83 | 10 | 48 |
| 21.10.2025 | 5.02 | 5.02 | 5.02 | 5.02 | 225 | 1 130 |
| 13.10.2025 | 4.52 | 4.52 | 4.52 | 4.52 | 350 | 1 582 |
| 02.10.2025 | 4.42 | 4.42 | 4.42 | 4.42 | 10 | 44 |
| 25.09.2025 | 4.71 | 4.71 | 4.71 | 4.71 | 178 | 838 |
| 05.09.2025 | 6.01 | 6.01 | 6.01 | 6.01 | 200 | 1 202 |
| 04.09.2025 | 5.60 | 5.88 | 5.60 | 5.88 | 450 | 2 590 |
| 03.09.2025 | 5.60 | 5.60 | 5.60 | 5.60 | 200 | 1 120 |
| 22.08.2025 | 5.50 | 5.70 | 5.10 | 5.70 | 1 200 | 6 528 |
| 20.08.2025 | 7.00 | 7.00 | 7.00 | 7.00 | 300 | 2 100 |
| 18.08.2025 | 6.46 | 6.46 | 6.46 | 6.46 | 200 | 1 292 |
| 05.08.2025 | 6.38 | 6.38 | 6.38 | 6.38 | 300 | 1 914 |
| 11.07.2025 | 8.97 | 8.97 | 8.97 | 8.97 | 1 000 | 8 970 |
| 10.07.2025 | 8.80 | 8.80 | 8.80 | 8.80 | 178 | 1 566 |
| 17.04.2025 | 8.16 | 8.16 | 8.16 | 8.16 | 2 250 | 18 360 |
| 15.04.2025 | 7.78 | 7.78 | 7.78 | 7.78 | 250 | 1 945 |
| 14.04.2025 | 7.35 | 7.40 | 7.35 | 7.40 | 2 000 | 14 750 |
| 10.04.2025 | 6.76 | 6.76 | 6.76 | 6.76 | 2 300 | 15 548 |
| 09.04.2025 | 6.12 | 6.12 | 6.12 | 6.12 | 200 | 1 224 |
| 03.04.2025 | 6.40 | 6.40 | 6.40 | 6.40 | 200 | 1 280 |
| 02.04.2025 | 6.62 | 6.62 | 6.60 | 6.60 | 1 500 | 9 920 |
| 01.04.2025 | 6.30 | 6.30 | 6.30 | 6.30 | 200 | 1 260 |
| 31.03.2025 | 6.31 | 6.31 | 6.31 | 6.31 | 200 | 1 262 |
| 15.01.2025 | 5.61 | 5.61 | 5.61 | 5.61 | 1 750 | 9 818 |
| 20.12.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 540 | 2 430 |
| 06.12.2024 | 5.36 | 5.36 | 5.36 | 5.36 | 240 | 1 286 |
| 03.12.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 300 | 1 434 |
| 28.11.2024 | 4.38 | 4.38 | 4.38 | 4.38 | 720 | 3 154 |
| 18.11.2024 | 4.46 | 4.46 | 4.46 | 4.46 | 35 | 156 |
| 14.11.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 200 | 950 |
| 13.11.2024 | 4.81 | 4.81 | 4.81 | 4.81 | 270 | 1 299 |
| 12.11.2024 | 4.96 | 5.34 | 4.96 | 5.14 | 2 658 | 13 728 |
| 08.11.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 1 137 | 5 458 |
Biznesradar bez reklam? Sprawdź BR Plus
