Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3DNP1
0.96+0.13(+15.66%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.07.2026 | 0.89 | 0.96 | 0.89 | 0.96 | 69 341 | 64 126 |
| 27.07.2026 | 0.80 | 0.80 | 0.80 | 0.80 | 606 | 485 |
| 24.07.2026 | 0.75 | 0.77 | 0.75 | 0.75 | 7 877 | 5 942 |
| 23.07.2026 | 0.85 | 0.85 | 0.80 | 0.80 | 6 000 | 4 972 |
| 22.07.2026 | 0.83 | 0.89 | 0.83 | 0.86 | 16 030 | 13 885 |
| 21.07.2026 | 0.85 | 0.85 | 0.82 | 0.83 | 13 412 | 11 078 |
| 20.07.2026 | 0.82 | 0.82 | 0.81 | 0.81 | 16 626 | 13 583 |
| 17.07.2026 | 0.78 | 0.80 | 0.77 | 0.78 | 33 630 | 26 495 |
| 16.07.2026 | 0.75 | 0.85 | 0.75 | 0.82 | 57 116 | 46 420 |
| 15.07.2026 | 0.74 | 0.75 | 0.74 | 0.75 | 4 008 | 2 986 |
| 14.07.2026 | 0.69 | 0.71 | 0.68 | 0.71 | 10 386 | 7 210 |
| 13.07.2026 | 0.69 | 0.69 | 0.69 | 0.69 | 12 400 | 8 556 |
| 10.07.2026 | 0.71 | 0.72 | 0.69 | 0.69 | 60 306 | 42 766 |
| 09.07.2026 | 0.69 | 0.73 | 0.69 | 0.72 | 62 000 | 43 040 |
| 08.07.2026 | 0.66 | 0.67 | 0.62 | 0.67 | 53 300 | 34 711 |
| 06.07.2026 | 0.69 | 0.69 | 0.69 | 0.69 | 717 | 495 |
| 03.07.2026 | 0.72 | 0.72 | 0.67 | 0.67 | 17 059 | 11 897 |
| 01.07.2026 | 0.77 | 0.77 | 0.77 | 0.77 | 1 460 | 1 124 |
| 30.06.2026 | 0.74 | 0.74 | 0.74 | 0.74 | 1 460 | 1 080 |
| 26.06.2026 | 0.76 | 0.76 | 0.76 | 0.76 | 2 000 | 1 520 |
| 25.06.2026 | 0.81 | 0.81 | 0.81 | 0.81 | 1 000 | 810 |
| 24.06.2026 | 0.77 | 0.77 | 0.77 | 0.77 | 2 000 | 1 540 |
| 22.06.2026 | 0.80 | 0.80 | 0.78 | 0.80 | 8 334 | 6 545 |
| 18.06.2026 | 0.80 | 0.80 | 0.80 | 0.80 | 2 000 | 1 600 |
| 16.06.2026 | 0.85 | 0.85 | 0.85 | 0.85 | 10 000 | 8 500 |
| 15.06.2026 | 0.82 | 0.82 | 0.82 | 0.82 | 3 423 | 2 807 |
| 12.06.2026 | 0.88 | 0.88 | 0.83 | 0.83 | 5 577 | 4 792 |
| 11.06.2026 | 0.85 | 0.85 | 0.85 | 0.85 | 3 134 | 2 664 |
| 10.06.2026 | 0.83 | 0.84 | 0.83 | 0.84 | 3 180 | 2 655 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
