Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KRU
22.45+1.50(+7.16%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.01.2026 | 22.45 | 22.45 | 22.45 | 22.45 | 61 | 1 369 |
| 21.01.2026 | 19.72 | 20.00 | 19.34 | 20.00 | 61 | 1 201 |
| 14.01.2026 | 20.30 | 20.30 | 20.30 | 20.30 | 210 | 4 263 |
| 02.01.2026 | 23.90 | 23.90 | 23.90 | 23.90 | 210 | 5 019 |
| 08.12.2025 | 22.05 | 22.05 | 22.05 | 22.05 | 2 | 44 |
| 05.11.2025 | 19.06 | 19.06 | 19.06 | 19.06 | 10 | 191 |
| 28.10.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 340 | 7 072 |
| 27.10.2025 | 21.00 | 21.00 | 21.00 | 21.00 | 340 | 7 140 |
| 15.09.2025 | 23.05 | 23.05 | 23.05 | 23.05 | 10 | 231 |
| 08.09.2025 | 21.50 | 21.50 | 21.50 | 21.50 | 90 | 1 935 |
| 28.08.2025 | 19.80 | 19.80 | 19.80 | 19.80 | 70 | 1 386 |
| 27.08.2025 | 17.70 | 17.70 | 17.70 | 17.70 | 80 | 1 416 |
| 22.08.2025 | 17.00 | 17.00 | 17.00 | 17.00 | 80 | 1 360 |
| 07.08.2025 | 16.82 | 17.00 | 16.50 | 17.00 | 224 | 3 753 |
| 23.07.2025 | 15.06 | 15.06 | 15.06 | 15.06 | 67 | 1 009 |
| 09.07.2025 | 13.60 | 13.60 | 13.60 | 13.60 | 119 | 1 618 |
| 30.06.2025 | 13.34 | 13.34 | 13.34 | 13.34 | 119 | 1 587 |
| 26.06.2025 | 13.00 | 13.00 | 13.00 | 13.00 | 90 | 1 170 |
| 23.06.2025 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | 1 160 |
| 18.06.2025 | 12.80 | 12.80 | 12.80 | 12.80 | 100 | 1 280 |
| 17.06.2025 | 12.54 | 12.96 | 12.54 | 12.96 | 230 | 2 933 |
| 13.06.2025 | 12.94 | 12.94 | 12.94 | 12.94 | 110 | 1 423 |
| 30.05.2025 | 13.88 | 13.88 | 13.12 | 13.12 | 180 | 2 445 |
| 26.05.2025 | 15.18 | 15.18 | 15.18 | 15.18 | 50 | 759 |
| 23.05.2025 | 12.80 | 12.86 | 12.80 | 12.86 | 151 | 1 936 |
| 16.05.2025 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | 1 400 |
| 09.05.2025 | 15.12 | 15.12 | 15.12 | 15.12 | 70 | 1 058 |
| 22.04.2025 | 12.20 | 12.20 | 12.06 | 12.06 | 190 | 2 305 |
| 10.04.2025 | 11.42 | 11.42 | 11.42 | 11.42 | 100 | 1 142 |
| 07.04.2025 | 10.02 | 10.02 | 10.02 | 10.02 | 93 | 932 |
| 03.04.2025 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | 1 200 |
| 28.03.2025 | 14.50 | 14.50 | 13.70 | 13.70 | 225 | 3 215 |
| 25.03.2025 | 15.50 | 15.50 | 15.50 | 15.50 | 57 | 884 |
| 20.03.2025 | 16.32 | 16.32 | 15.52 | 15.52 | 165 | 2 645 |
| 18.03.2025 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | 1 600 |
| 05.03.2025 | 13.80 | 13.80 | 13.80 | 13.80 | 100 | 1 380 |
| 04.03.2025 | 13.02 | 13.02 | 13.02 | 13.02 | 60 | 781 |
| 03.03.2025 | 14.98 | 14.98 | 14.98 | 14.98 | 60 | 899 |
| 28.02.2025 | 18.00 | 18.02 | 16.80 | 16.80 | 240 | 4 189 |
| 19.02.2025 | 20.50 | 20.50 | 20.00 | 20.00 | 100 | 2 025 |
| 18.02.2025 | 19.96 | 19.96 | 19.96 | 19.96 | 50 | 998 |
| 30.01.2025 | 20.05 | 20.05 | 20.05 | 20.05 | 40 | 802 |
| 29.01.2025 | 19.06 | 19.06 | 19.06 | 19.06 | 40 | 762 |
| 27.01.2025 | 19.00 | 19.00 | 19.00 | 19.00 | 10 | 190 |
| 23.01.2025 | 20.10 | 20.10 | 20.10 | 20.10 | 65 | 1 307 |
| 22.01.2025 | 19.00 | 19.00 | 19.00 | 19.00 | 50 | 950 |
| 17.01.2025 | 19.00 | 19.00 | 18.48 | 18.48 | 115 | 2 158 |
| 10.01.2025 | 19.46 | 19.46 | 19.46 | 19.46 | 2 | 39 |
| 26.11.2024 | 19.60 | 19.60 | 19.60 | 19.60 | 65 | 1 274 |
| 25.11.2024 | 19.90 | 19.90 | 19.90 | 19.90 | 25 | 498 |
Biznesradar bez reklam? Sprawdź BR Plus
