Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KRU1
5.44+0.01(+0.18%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.11.2025 | 5.44 | 5.44 | 5.44 | 5.44 | 101 | 549 |
| 14.11.2025 | 5.30 | 5.30 | 5.30 | 5.30 | 800 | 4 240 |
| 04.11.2025 | 5.62 | 5.62 | 5.62 | 5.62 | 84 | 472 |
| 30.10.2025 | 6.03 | 6.27 | 6.03 | 6.27 | 1 936 | 11 891 |
| 29.10.2025 | 6.11 | 6.11 | 6.08 | 6.08 | 1 157 | 7 057 |
| 28.10.2025 | 6.10 | 6.10 | 6.10 | 6.10 | 200 | 1 220 |
| 24.10.2025 | 5.66 | 6.00 | 5.66 | 6.00 | 460 | 2 675 |
| 23.10.2025 | 5.48 | 5.48 | 5.48 | 5.48 | 300 | 1 644 |
| 22.10.2025 | 5.42 | 5.42 | 5.42 | 5.42 | 300 | 1 626 |
| 17.10.2025 | 5.07 | 5.07 | 5.07 | 5.07 | 100 | 507 |
| 16.10.2025 | 5.63 | 5.63 | 5.63 | 5.63 | 240 | 1 351 |
| 15.10.2025 | 5.61 | 5.94 | 5.61 | 5.94 | 1 677 | 9 484 |
| 13.10.2025 | 4.93 | 4.93 | 4.93 | 4.93 | 457 | 2 253 |
| 10.10.2025 | 5.37 | 5.37 | 5.37 | 5.37 | 27 | 145 |
| 09.10.2025 | 5.27 | 5.27 | 5.27 | 5.27 | 280 | 1 476 |
| 08.10.2025 | 4.99 | 5.13 | 4.99 | 5.11 | 561 | 2 860 |
| 19.09.2025 | 6.52 | 6.52 | 6.52 | 6.52 | 80 | 522 |
| 04.09.2025 | 5.87 | 5.87 | 5.87 | 5.87 | 380 | 2 231 |
| 03.09.2025 | 6.00 | 6.00 | 6.00 | 6.00 | 120 | 720 |
| 01.09.2025 | 5.80 | 5.80 | 5.80 | 5.80 | 56 | 325 |
| 18.07.2025 | 4.16 | 4.23 | 4.16 | 4.23 | 555 | 2 327 |
| 29.05.2025 | 4.03 | 4.03 | 4.03 | 4.03 | 2 400 | 9 672 |
| 27.05.2025 | 4.53 | 4.53 | 4.53 | 4.53 | 2 400 | 10 872 |
| 26.05.2025 | 4.40 | 4.40 | 4.40 | 4.40 | 200 | 880 |
| 16.05.2025 | 4.33 | 4.33 | 4.33 | 4.33 | 200 | 866 |
| 15.05.2025 | 4.09 | 4.09 | 4.09 | 4.09 | 265 | 1 084 |
| 13.05.2025 | 4.26 | 4.26 | 4.20 | 4.20 | 1 743 | 7 355 |
| 29.04.2025 | 4.09 | 4.26 | 4.09 | 4.26 | 1 583 | 6 712 |
| 25.04.2025 | 3.73 | 3.73 | 3.73 | 3.73 | 35 | 131 |
| 17.04.2025 | 3.44 | 3.44 | 3.39 | 3.39 | 729 | 2 479 |
| 16.04.2025 | 3.39 | 3.39 | 3.39 | 3.39 | 183 | 620 |
| 10.04.2025 | 3.30 | 3.30 | 3.29 | 3.29 | 450 | 1 484 |
| 09.04.2025 | 3.03 | 3.03 | 2.82 | 2.82 | 483 | 1 400 |
| 08.04.2025 | 3.13 | 3.29 | 3.13 | 3.23 | 988 | 3 171 |
| 04.04.2025 | 3.44 | 3.44 | 3.44 | 3.44 | 115 | 396 |
| 27.03.2025 | 4.07 | 4.07 | 4.06 | 4.06 | 484 | 1 968 |
| 25.03.2025 | 4.40 | 4.40 | 4.40 | 4.40 | 188 | 827 |
| 20.03.2025 | 4.38 | 4.38 | 4.38 | 4.38 | 120 | 526 |
| 17.03.2025 | 4.50 | 4.50 | 4.50 | 4.50 | 160 | 720 |
| 05.03.2025 | 3.99 | 3.99 | 3.99 | 3.99 | 165 | 658 |
| 28.02.2025 | 4.90 | 4.90 | 4.90 | 4.90 | 230 | 1 127 |
| 20.02.2025 | 5.50 | 5.50 | 5.50 | 5.50 | 200 | 1 100 |
| 19.02.2025 | 5.92 | 5.92 | 5.92 | 5.92 | 250 | 1 480 |
| 22.01.2025 | 5.47 | 5.47 | 5.47 | 5.47 | 400 | 2 188 |
| 15.01.2025 | 5.91 | 5.91 | 5.91 | 5.91 | 400 | 2 364 |
| 02.10.2024 | 6.75 | 6.77 | 6.75 | 6.77 | 277 | 1 873 |
| 12.09.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 200 | 1 220 |
| 10.09.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 200 | 1 200 |
| 02.09.2024 | 7.30 | 7.30 | 7.30 | 7.30 | 200 | 1 460 |
| 30.08.2024 | 7.30 | 7.30 | 7.30 | 7.30 | 200 | 1 460 |
Biznesradar bez reklam? Sprawdź BR Plus
