Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GPW
16.40+0.04(+0.24%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.11.2025 | 16.40 | 16.40 | 16.40 | 16.40 | 1 | 16 |
| 17.10.2025 | 12.20 | 12.20 | 12.20 | 12.20 | 53 | 647 |
| 02.09.2025 | 14.60 | 14.60 | 14.60 | 14.60 | 53 | 774 |
| 07.04.2025 | 5.12 | 5.33 | 5.12 | 5.33 | 600 | 3 135 |
| 03.03.2025 | 5.40 | 5.40 | 5.40 | 5.40 | 200 | 1 080 |
| 28.02.2025 | 5.20 | 5.36 | 5.11 | 5.36 | 1 400 | 7 332 |
| 27.02.2025 | 5.26 | 5.26 | 5.26 | 5.26 | 200 | 1 052 |
| 24.02.2025 | 5.54 | 5.54 | 5.33 | 5.33 | 400 | 2 174 |
| 20.02.2025 | 5.54 | 5.55 | 5.54 | 5.55 | 400 | 2 218 |
| 19.02.2025 | 5.50 | 5.50 | 5.43 | 5.43 | 400 | 2 186 |
| 18.02.2025 | 5.60 | 5.60 | 5.60 | 5.60 | 1 000 | 5 600 |
| 13.02.2025 | 5.71 | 5.71 | 5.71 | 5.71 | 501 | 2 861 |
| 12.02.2025 | 5.79 | 5.79 | 5.79 | 5.79 | 200 | 1 158 |
| 10.02.2025 | 5.93 | 6.04 | 5.93 | 6.04 | 400 | 2 394 |
| 03.02.2025 | 5.42 | 5.42 | 5.42 | 5.42 | 200 | 1 084 |
| 28.01.2025 | 5.48 | 5.48 | 5.48 | 5.48 | 200 | 1 096 |
| 23.01.2025 | 5.61 | 5.61 | 5.61 | 5.61 | 200 | 1 122 |
| 22.01.2025 | 5.55 | 5.55 | 5.55 | 5.55 | 200 | 1 110 |
| 21.01.2025 | 5.46 | 5.46 | 5.46 | 5.46 | 200 | 1 092 |
| 15.01.2025 | 5.31 | 5.31 | 5.31 | 5.31 | 200 | 1 062 |
| 14.01.2025 | 5.39 | 5.39 | 5.39 | 5.39 | 200 | 1 078 |
| 10.01.2025 | 5.44 | 5.48 | 5.39 | 5.48 | 600 | 3 262 |
| 20.12.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 193 | 992 |
| 17.12.2024 | 5.61 | 5.61 | 5.61 | 5.61 | 177 | 993 |
| 19.11.2024 | 6.13 | 6.13 | 6.13 | 6.13 | 80 | 490 |
| 18.11.2024 | 6.24 | 6.24 | 6.24 | 6.24 | 79 | 493 |
| 15.11.2024 | 6.27 | 6.27 | 6.27 | 6.27 | 158 | 991 |
| 14.11.2024 | 6.21 | 6.21 | 6.21 | 6.21 | 160 | 994 |
| 13.11.2024 | 6.32 | 6.32 | 6.32 | 6.32 | 157 | 992 |
| 22.10.2024 | 6.76 | 6.76 | 6.76 | 6.76 | 73 | 493 |
| 17.10.2024 | 6.86 | 6.86 | 6.86 | 6.86 | 144 | 988 |
| 30.09.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 280 | 1 988 |
| 31.07.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 564 | 3 886 |
| 26.07.2024 | 6.87 | 6.87 | 6.87 | 6.87 | 72 | 495 |
| 25.07.2024 | 6.59 | 6.59 | 6.59 | 6.59 | 75 | 494 |
| 23.07.2024 | 7.15 | 7.15 | 7.15 | 7.15 | 417 | 2 982 |
| 18.06.2024 | 8.59 | 8.59 | 8.59 | 8.59 | 761 | 6 537 |
| 11.06.2024 | 7.67 | 7.67 | 7.67 | 7.67 | 64 | 491 |
| 10.06.2024 | 7.44 | 7.44 | 7.44 | 7.44 | 133 | 990 |
| 05.06.2024 | 7.83 | 7.83 | 7.83 | 7.83 | 63 | 493 |
| 04.06.2024 | 7.86 | 7.86 | 7.86 | 7.86 | 501 | 3 938 |
| 09.11.2023 | 5.71 | 5.71 | 5.71 | 5.71 | 667 | 3 809 |
| 21.07.2023 | 5.81 | 5.81 | 5.81 | 5.81 | 22 | 128 |
| 20.07.2023 | 5.60 | 5.60 | 5.60 | 5.60 | 181 | 1 014 |
| 31.05.2023 | 4.72 | 4.72 | 4.72 | 4.72 | 239 | 1 128 |
| 26.05.2023 | 4.76 | 4.76 | 4.76 | 4.76 | 200 | 952 |
| 25.05.2023 | 4.66 | 4.66 | 4.66 | 4.66 | 200 | 932 |
| 24.05.2023 | 4.74 | 4.74 | 4.74 | 4.74 | 12 | 57 |
| 23.05.2023 | 4.74 | 4.74 | 4.74 | 4.74 | 200 | 948 |
| 09.05.2023 | 4.65 | 4.65 | 4.65 | 4.65 | 200 | 930 |
Biznesradar bez reklam? Sprawdź BR Plus
