Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3MBK3
1.72-0.04(-2.27%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.07.2025 | 1.72 | 1.72 | 1.72 | 1.72 | 5 000 | 8 600 |
| 07.07.2025 | 1.73 | 1.73 | 1.73 | 1.73 | 18 000 | 31 140 |
| 03.07.2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1 000 | 1 850 |
| 01.07.2025 | 1.90 | 1.90 | 1.88 | 1.88 | 22 000 | 41 440 |
| 03.04.2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2 400 | 6 312 |
| 22.03.2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2 400 | 7 176 |
| 27.11.2023 | 1.29 | 1.29 | 1.29 | 1.29 | 620 | 800 |
| 30.10.2023 | 1.13 | 1.13 | 1.13 | 1.13 | 37 | 42 |
| 07.09.2023 | 0.59 | 0.59 | 0.59 | 0.59 | 4 700 | 2 773 |
| 16.05.2023 | 0.47 | 0.47 | 0.47 | 0.47 | 4 000 | 1 880 |
| 28.04.2023 | 0.50 | 0.50 | 0.50 | 0.50 | 2 600 | 1 300 |
| 27.04.2023 | 0.51 | 0.53 | 0.51 | 0.53 | 2 | 1 |
| 26.04.2023 | 0.47 | 0.47 | 0.47 | 0.47 | 1 424 | 669 |
| 18.04.2023 | 0.55 | 0.56 | 0.55 | 0.56 | 2 000 | 1 110 |
| 14.04.2023 | 0.57 | 0.57 | 0.57 | 0.57 | 1 | 1 |
| 28.03.2023 | 0.32 | 0.32 | 0.32 | 0.32 | 10 | 3 |
| 15.02.2023 | 0.45 | 0.45 | 0.45 | 0.45 | 1 000 | 450 |
| 25.01.2023 | 0.41 | 0.41 | 0.41 | 0.41 | 1 000 | 410 |
| 19.08.2022 | 0.33 | 0.33 | 0.33 | 0.33 | 3 200 | 1 056 |
| 05.04.2022 | 1.53 | 1.56 | 1.52 | 1.55 | 190 500 | 292 560 |
| 01.04.2022 | 1.54 | 1.54 | 1.54 | 1.54 | 500 | 770 |
| 31.03.2022 | 1.48 | 1.51 | 1.36 | 1.36 | 270 000 | 388 820 |
| 22.03.2022 | 1.23 | 1.23 | 1.23 | 1.23 | 620 | 763 |
| 11.03.2022 | 1.28 | 1.28 | 1.28 | 1.28 | 1 500 | 1 920 |
| 01.03.2022 | 2.45 | 2.45 | 2.45 | 2.45 | 1 284 | 3 146 |
| 23.02.2022 | 3.42 | 3.42 | 3.42 | 3.42 | 247 | 845 |
| 02.02.2022 | 4.72 | 5.08 | 4.72 | 5.08 | 594 | 2 960 |
| 01.02.2022 | 4.78 | 4.82 | 4.78 | 4.82 | 443 | 2 126 |
| 19.01.2022 | 4.57 | 4.57 | 4.56 | 4.56 | 8 660 | 39 533 |
| 30.12.2021 | 3.58 | 3.58 | 3.58 | 3.58 | 750 | 2 685 |
| 27.12.2021 | 3.10 | 3.10 | 3.10 | 3.10 | 500 | 1 550 |
| 23.12.2021 | 3.20 | 3.20 | 3.20 | 3.20 | 600 | 1 920 |
| 20.12.2021 | 2.69 | 3.00 | 2.69 | 3.00 | 800 | 2 307 |
| 17.12.2021 | 3.22 | 3.22 | 3.15 | 3.15 | 650 | 2 072 |
| 16.12.2021 | 3.55 | 3.55 | 3.55 | 3.55 | 400 | 1 420 |
| 15.12.2021 | 3.44 | 3.44 | 3.44 | 3.44 | 2 000 | 6 880 |
| 14.12.2021 | 3.77 | 3.77 | 3.77 | 3.77 | 2 000 | 7 540 |
| 09.12.2021 | 4.30 | 4.30 | 4.30 | 4.30 | 1 000 | 4 300 |
| 02.12.2021 | 5.64 | 5.64 | 5.64 | 5.64 | 1 500 | 8 460 |
| 01.12.2021 | 6.20 | 6.20 | 4.90 | 4.90 | 1 500 | 8 650 |
| 30.11.2021 | 6.18 | 6.18 | 6.18 | 6.18 | 1 000 | 6 180 |
Biznesradar bez reklam? Sprawdź BR Plus
