Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ENA
4.54+0.27(+6.32%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.07.2026 | 4.86 | 4.86 | 4.54 | 4.54 | 406 | 1 908 |
| 14.07.2026 | 4.91 | 4.91 | 4.85 | 4.85 | 2 000 | 9 760 |
| 10.07.2026 | 4.68 | 4.68 | 4.68 | 4.68 | 2 000 | 9 360 |
| 24.06.2026 | 3.91 | 3.91 | 3.87 | 3.87 | 1 010 | 3 929 |
| 23.06.2026 | 4.35 | 4.35 | 4.18 | 4.18 | 1 476 | 6 267 |
| 19.06.2026 | 4.28 | 4.31 | 4.28 | 4.28 | 2 350 | 10 058 |
| 18.06.2026 | 4.32 | 4.32 | 4.32 | 4.32 | 570 | 2 462 |
| 17.06.2026 | 4.41 | 4.41 | 4.41 | 4.41 | 1 | 4 |
| 16.06.2026 | 4.61 | 4.61 | 4.33 | 4.33 | 1 565 | 6 977 |
| 15.06.2026 | 4.68 | 4.68 | 4.65 | 4.65 | 1 355 | 6 326 |
| 10.06.2026 | 3.96 | 3.96 | 3.96 | 3.96 | 630 | 2 495 |
| 09.06.2026 | 4.60 | 4.60 | 4.60 | 4.60 | 431 | 1 983 |
| 02.06.2026 | 5.05 | 5.05 | 5.05 | 5.05 | 1 220 | 6 161 |
| 01.06.2026 | 5.05 | 5.05 | 4.74 | 4.74 | 1 220 | 5 966 |
| 29.05.2026 | 5.45 | 5.45 | 5.39 | 5.39 | 1 650 | 8 960 |
| 13.05.2026 | 5.15 | 5.49 | 5.15 | 5.49 | 123 | 665 |
| 11.05.2026 | 5.92 | 5.92 | 5.92 | 5.92 | 423 | 2 504 |
| 08.05.2026 | 5.71 | 5.71 | 5.51 | 5.51 | 580 | 3 276 |
| 07.05.2026 | 6.48 | 6.48 | 6.48 | 6.48 | 600 | 3 888 |
| 06.05.2026 | 6.58 | 6.58 | 6.58 | 6.58 | 30 | 197 |
| 17.04.2026 | 7.85 | 7.85 | 7.85 | 7.85 | 160 | 1 256 |
| 17.03.2026 | 8.69 | 8.69 | 8.69 | 8.69 | 436 | 3 789 |
| 10.02.2026 | 7.56 | 7.56 | 7.56 | 7.56 | 628 | 4 748 |
| 09.02.2026 | 7.37 | 7.37 | 7.37 | 7.37 | 90 | 663 |
| 03.02.2026 | 7.33 | 7.73 | 7.33 | 7.69 | 490 | 3 692 |
| 30.01.2026 | 6.94 | 6.94 | 6.94 | 6.94 | 200 | 1 388 |
| 26.01.2026 | 6.62 | 6.62 | 6.62 | 6.62 | 180 | 1 192 |
| 22.01.2026 | 6.28 | 6.28 | 6.28 | 6.28 | 1 | 6 |
| 21.01.2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6 | 37 |
| 15.01.2026 | 6.49 | 6.49 | 6.02 | 6.31 | 52 | 314 |
| 14.01.2026 | 6.13 | 6.38 | 6.13 | 6.38 | 11 | 68 |
| 09.01.2026 | 6.33 | 6.36 | 6.21 | 6.36 | 181 | 1 140 |
| 08.12.2025 | 5.21 | 5.21 | 5.09 | 5.09 | 1 654 | 8 617 |
| 01.12.2025 | 6.27 | 6.27 | 5.77 | 5.77 | 632 | 3 961 |
| 13.11.2025 | 9.71 | 9.71 | 9.71 | 9.71 | 50 | 486 |
| 10.11.2025 | 8.94 | 8.94 | 8.94 | 8.94 | 25 | 224 |
| 07.11.2025 | 9.01 | 9.01 | 9.01 | 9.01 | 6 | 54 |
| 27.10.2025 | 7.35 | 7.35 | 7.35 | 7.35 | 70 | 515 |
| 16.09.2025 | 4.44 | 4.44 | 4.44 | 4.44 | 350 | 1 554 |
| 05.09.2025 | 5.28 | 5.28 | 5.28 | 5.28 | 95 | 502 |
| 22.08.2025 | 5.93 | 5.93 | 5.93 | 5.93 | 400 | 2 372 |
| 21.08.2025 | 6.05 | 6.05 | 6.05 | 6.05 | 300 | 1 815 |
| 12.08.2025 | 6.23 | 6.23 | 6.23 | 6.23 | 300 | 1 869 |
| 01.08.2025 | 6.08 | 6.08 | 6.08 | 6.08 | 2 | 12 |
| 30.07.2025 | 6.45 | 6.45 | 6.45 | 6.45 | 200 | 1 290 |
| 15.07.2025 | 7.99 | 7.99 | 7.99 | 7.99 | 150 | 1 199 |
| 24.06.2025 | 5.32 | 5.32 | 5.32 | 5.32 | 1 | 5 |
| 18.06.2025 | 5.13 | 5.67 | 5.13 | 5.67 | 24 | 128 |
| 13.06.2025 | 5.37 | 5.37 | 4.95 | 4.95 | 426 | 2 120 |
| 12.06.2025 | 5.37 | 5.61 | 5.22 | 5.22 | 566 | 2 957 |
Biznesradar bez reklam? Sprawdź BR Plus
