Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KETY2
14.88+0.68(+4.79%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14.88 | 14.88 | 14.88 | 14.88 | 30 | 446 |
| 19.08.2025 | 13.74 | 13.90 | 13.74 | 13.90 | 60 | 829 |
| 07.08.2025 | 12.38 | 12.38 | 12.38 | 12.38 | 10 | 124 |
| 01.07.2025 | 12.28 | 12.28 | 12.28 | 12.28 | 100 | 1 228 |
| 26.05.2025 | 10.92 | 10.92 | 10.92 | 10.92 | 400 | 4 368 |
| 23.05.2025 | 9.94 | 10.02 | 9.94 | 10.02 | 400 | 3 992 |
| 12.05.2025 | 12.72 | 12.72 | 12.72 | 12.72 | 1 400 | 17 808 |
| 09.05.2025 | 11.74 | 12.12 | 11.74 | 12.12 | 900 | 10 718 |
| 06.05.2025 | 11.30 | 11.74 | 11.30 | 11.74 | 500 | 5 782 |
| 25.04.2025 | 10.98 | 10.98 | 10.98 | 10.98 | 1 000 | 10 980 |
| 23.04.2025 | 10.88 | 10.88 | 10.78 | 10.78 | 1 000 | 10 854 |
| 22.01.2025 | 8.30 | 8.30 | 8.30 | 8.30 | 1 890 | 15 687 |
| 21.01.2025 | 7.32 | 7.32 | 7.32 | 7.32 | 1 890 | 13 835 |
| 09.01.2025 | 6.69 | 6.69 | 6.69 | 6.69 | 2 553 | 17 080 |
| 03.12.2024 | 7.76 | 7.79 | 7.76 | 7.79 | 2 553 | 19 852 |
| 08.08.2024 | 10.36 | 10.36 | 10.36 | 10.36 | 40 | 414 |
| 07.08.2024 | 9.69 | 9.69 | 9.69 | 9.69 | 40 | 388 |
| 19.06.2023 | 6.00 | 6.00 | 6.00 | 6.00 | 80 | 480 |
| 18.04.2023 | 5.57 | 5.57 | 5.57 | 5.57 | 80 | 446 |
| 15.03.2023 | 4.14 | 4.14 | 4.14 | 4.14 | 195 | 807 |
| 28.02.2023 | 3.79 | 3.79 | 3.79 | 3.79 | 151 | 572 |
| 27.02.2023 | 3.67 | 3.67 | 3.67 | 3.67 | 150 | 551 |
| 24.02.2023 | 3.67 | 3.67 | 3.60 | 3.60 | 20 | 73 |
| 08.02.2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4 000 | 16 800 |
| 06.02.2023 | 4.28 | 4.28 | 4.24 | 4.24 | 1 850 | 7 882 |
| 03.02.2023 | 4.09 | 4.09 | 4.02 | 4.02 | 2 050 | 8 245 |
| 02.02.2023 | 4.04 | 4.20 | 4.04 | 4.20 | 1 500 | 6 220 |
| 01.02.2023 | 4.14 | 4.14 | 4.14 | 4.14 | 300 | 1 242 |
| 23.01.2023 | 3.61 | 3.61 | 3.58 | 3.61 | 7 900 | 28 459 |
| 20.01.2023 | 3.52 | 3.52 | 3.52 | 3.52 | 149 | 524 |
| 19.01.2023 | 3.52 | 3.55 | 3.52 | 3.55 | 1 650 | 5 832 |
| 13.01.2023 | 3.52 | 3.52 | 3.50 | 3.50 | 295 | 1 035 |
| 12.01.2023 | 3.46 | 3.46 | 3.46 | 3.46 | 1 505 | 5 207 |
| 09.01.2023 | 3.79 | 3.79 | 3.47 | 3.55 | 2 505 | 8 853 |
| 05.01.2023 | 3.80 | 3.80 | 3.65 | 3.65 | 13 100 | 49 215 |
| 04.01.2023 | 3.58 | 3.58 | 3.49 | 3.49 | 1 894 | 6 673 |
| 03.01.2023 | 3.48 | 3.64 | 3.46 | 3.55 | 21 700 | 75 644 |
| 02.01.2023 | 3.24 | 3.42 | 3.24 | 3.42 | 4 500 | 15 060 |
| 30.12.2022 | 3.18 | 3.18 | 3.18 | 3.18 | 1 294 | 4 115 |
| 29.12.2022 | 3.20 | 3.20 | 3.20 | 3.20 | 2 500 | 8 000 |
| 22.12.2022 | 3.05 | 3.05 | 3.05 | 3.05 | 2 000 | 6 100 |
| 21.12.2022 | 3.60 | 3.60 | 3.10 | 3.24 | 22 445 | 76 051 |
| 20.12.2022 | 5.14 | 5.14 | 4.51 | 4.51 | 900 | 4 311 |
| 16.12.2022 | 5.36 | 5.36 | 5.36 | 5.36 | 300 | 1 608 |
| 13.12.2022 | 6.25 | 6.25 | 6.25 | 6.25 | 250 | 1 563 |
| 12.12.2022 | 6.09 | 6.09 | 6.09 | 6.09 | 300 | 1 827 |
Biznesradar bez reklam? Sprawdź BR Plus
