Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PKO1
51.80+3.65(+7.58%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.11.2025 | 51.80 | 51.80 | 51.80 | 51.80 | 150 | 7 770 |
| 24.11.2025 | 46.55 | 46.55 | 46.55 | 46.55 | 200 | 9 310 |
| 29.10.2025 | 57.30 | 57.30 | 57.30 | 57.30 | 527 | 30 197 |
| 27.10.2025 | 53.80 | 53.80 | 53.80 | 53.80 | 130 | 6 994 |
| 24.10.2025 | 56.60 | 56.60 | 56.30 | 56.30 | 200 | 11 290 |
| 17.10.2025 | 47.55 | 50.90 | 47.55 | 49.65 | 510 | 25 072 |
| 15.10.2025 | 50.50 | 53.50 | 50.50 | 53.50 | 370 | 19 086 |
| 02.10.2025 | 48.40 | 50.10 | 48.40 | 50.10 | 150 | 7 345 |
| 22.09.2025 | 40.35 | 40.35 | 40.35 | 40.35 | 150 | 6 053 |
| 16.09.2025 | 45.35 | 45.35 | 45.35 | 45.35 | 657 | 29 795 |
| 02.09.2025 | 41.75 | 41.75 | 41.75 | 41.75 | 10 | 418 |
| 29.08.2025 | 45.00 | 45.00 | 45.00 | 45.00 | 200 | 9 000 |
| 22.08.2025 | 62.10 | 62.10 | 54.00 | 54.00 | 600 | 34 491 |
| 21.07.2025 | 61.00 | 61.00 | 61.00 | 61.00 | 100 | 6 100 |
| 10.07.2025 | 56.70 | 56.70 | 56.70 | 56.70 | 193 | 10 943 |
| 08.07.2025 | 56.30 | 56.30 | 56.30 | 56.30 | 100 | 5 630 |
| 26.06.2025 | 47.80 | 48.20 | 47.80 | 48.20 | 193 | 9 264 |
| 06.06.2025 | 38.45 | 38.45 | 38.45 | 38.45 | 100 | 3 845 |
| 28.05.2025 | 58.70 | 58.70 | 58.70 | 58.70 | 100 | 5 870 |
| 23.05.2025 | 47.75 | 47.75 | 47.75 | 47.75 | 150 | 7 163 |
| 13.05.2025 | 60.20 | 60.20 | 60.20 | 60.20 | 50 | 3 010 |
| 12.05.2025 | 66.30 | 66.30 | 66.30 | 66.30 | 100 | 6 630 |
| 10.04.2025 | 46.00 | 46.00 | 45.00 | 46.00 | 1 500 | 68 500 |
| 08.04.2025 | 41.05 | 41.05 | 41.05 | 41.05 | 100 | 4 105 |
| 04.04.2025 | 39.95 | 39.95 | 35.95 | 35.95 | 1 800 | 68 455 |
| 17.03.2025 | 73.10 | 73.10 | 73.10 | 73.10 | 2 | 146 |
| 14.03.2025 | 67.30 | 67.30 | 67.30 | 67.30 | 100 | 6 730 |
| 03.03.2025 | 51.80 | 51.80 | 51.80 | 51.80 | 2 | 104 |
| 14.02.2025 | 57.90 | 57.90 | 57.90 | 57.90 | 1 | 58 |
| 24.01.2025 | 44.55 | 44.55 | 44.55 | 44.55 | 2 | 89 |
| 23.01.2025 | 44.75 | 44.75 | 44.75 | 44.75 | 250 | 11 188 |
| 14.01.2025 | 36.05 | 36.05 | 36.05 | 36.05 | 2 | 72 |
| 19.12.2024 | 36.95 | 36.95 | 36.95 | 36.95 | 250 | 9 238 |
| 19.11.2024 | 28.90 | 28.90 | 28.90 | 28.90 | 45 | 1 301 |
| 18.11.2024 | 30.65 | 30.65 | 30.65 | 30.65 | 45 | 1 379 |
| 12.11.2024 | 38.65 | 38.65 | 37.35 | 37.35 | 140 | 5 320 |
| 08.11.2024 | 38.30 | 38.30 | 38.30 | 38.30 | 1 700 | 65 110 |
| 07.11.2024 | 38.95 | 39.55 | 38.95 | 39.35 | 820 | 32 370 |
| 08.10.2024 | 28.95 | 28.95 | 28.95 | 28.95 | 782 | 22 639 |
| 03.10.2024 | 29.20 | 29.20 | 29.20 | 29.20 | 487 | 14 220 |
| 02.10.2024 | 30.40 | 30.40 | 30.40 | 30.40 | 250 | 7 600 |
| 30.09.2024 | 33.15 | 33.15 | 33.15 | 33.15 | 1 000 | 33 150 |
| 09.08.2024 | 27.45 | 27.45 | 27.45 | 27.45 | 300 | 8 235 |
| 08.08.2024 | 22.60 | 22.60 | 22.60 | 22.60 | 1 000 | 22 600 |
| 19.07.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 100 | 3 665 |
| 18.07.2024 | 40.80 | 40.80 | 40.80 | 40.80 | 100 | 4 080 |
| 01.07.2024 | 44.65 | 44.65 | 44.65 | 44.65 | 61 | 2 724 |
| 03.06.2024 | 39.35 | 39.35 | 39.35 | 39.35 | 58 | 2 282 |
| 31.05.2024 | 39.05 | 40.90 | 39.05 | 40.90 | 119 | 4 754 |
| 29.05.2024 | 36.30 | 36.30 | 36.30 | 36.30 | 40 | 1 452 |
Biznesradar bez reklam? Sprawdź BR Plus
