Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PZU1
15.40+0.90(+6.21%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.10.2025 | 15.40 | 15.40 | 15.40 | 15.40 | 2 | 31 |
| 16.10.2025 | 15.30 | 15.30 | 15.30 | 15.30 | 4 | 61 |
| 02.10.2025 | 15.06 | 15.06 | 15.06 | 15.06 | 300 | 4 518 |
| 16.09.2025 | 17.26 | 17.26 | 17.26 | 17.26 | 2 | 35 |
| 02.09.2025 | 17.40 | 17.40 | 17.40 | 17.40 | 300 | 5 220 |
| 25.08.2025 | 19.58 | 19.58 | 19.58 | 19.58 | 2 | 39 |
| 22.08.2025 | 19.58 | 19.66 | 19.54 | 19.54 | 7 | 137 |
| 05.08.2025 | 19.76 | 19.76 | 19.76 | 19.76 | 3 | 59 |
| 08.07.2025 | 17.82 | 17.82 | 17.82 | 17.82 | 2 | 36 |
| 30.06.2025 | 19.96 | 19.96 | 19.96 | 19.96 | 900 | 17 964 |
| 26.06.2025 | 19.94 | 19.94 | 19.94 | 19.94 | 900 | 17 946 |
| 12.06.2025 | 18.80 | 18.80 | 18.80 | 18.80 | 2 | 38 |
| 11.06.2025 | 20.60 | 20.60 | 20.25 | 20.25 | 4 | 82 |
| 30.05.2025 | 17.96 | 17.96 | 17.96 | 17.96 | 300 | 5 388 |
| 28.05.2025 | 19.62 | 19.62 | 19.62 | 19.62 | 300 | 5 886 |
| 07.04.2025 | 9.84 | 10.80 | 9.84 | 10.80 | 400 | 4 098 |
| 04.04.2025 | 13.40 | 13.40 | 13.40 | 13.40 | 5 500 | 73 700 |
| 01.04.2025 | 16.98 | 17.74 | 16.98 | 17.74 | 1 300 | 22 302 |
| 27.03.2025 | 19.12 | 19.28 | 19.12 | 19.28 | 700 | 13 464 |
| 25.03.2025 | 17.70 | 17.70 | 17.70 | 17.70 | 1 000 | 17 700 |
| 24.03.2025 | 17.76 | 17.76 | 17.76 | 17.76 | 500 | 8 880 |
| 18.03.2025 | 17.90 | 17.90 | 17.90 | 17.90 | 2 000 | 35 800 |
| 29.11.2024 | 8.80 | 8.80 | 8.80 | 8.80 | 150 | 1 320 |
| 20.11.2024 | 6.81 | 6.81 | 6.81 | 6.81 | 300 | 2 043 |
| 19.11.2024 | 6.62 | 6.62 | 6.62 | 6.62 | 300 | 1 986 |
| 06.11.2024 | 7.19 | 7.19 | 7.19 | 7.19 | 100 | 719 |
| 31.10.2024 | 6.62 | 6.62 | 6.59 | 6.59 | 400 | 2 642 |
| 30.10.2024 | 6.98 | 6.98 | 6.86 | 6.86 | 400 | 2 768 |
| 28.10.2024 | 7.44 | 7.44 | 7.44 | 7.44 | 100 | 744 |
| 23.10.2024 | 7.00 | 7.10 | 7.00 | 7.10 | 300 | 2 110 |
| 22.10.2024 | 7.06 | 7.06 | 6.95 | 6.95 | 550 | 3 852 |
| 18.10.2024 | 7.74 | 7.74 | 7.74 | 7.74 | 200 | 1 548 |
| 15.10.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 150 | 1 158 |
| 11.10.2024 | 7.56 | 7.56 | 7.56 | 7.56 | 150 | 1 134 |
| 10.10.2024 | 8.00 | 8.00 | 7.32 | 7.43 | 750 | 5 696 |
| 09.10.2024 | 7.95 | 7.95 | 7.95 | 7.95 | 100 | 795 |
| 04.10.2024 | 7.98 | 7.98 | 7.69 | 7.69 | 200 | 1 567 |
| 01.10.2024 | 7.97 | 8.18 | 7.97 | 8.17 | 1 125 | 9 174 |
| 19.09.2024 | 8.25 | 8.25 | 8.25 | 8.25 | 286 | 2 360 |
| 18.09.2024 | 8.01 | 8.10 | 8.01 | 8.10 | 250 | 2 016 |
| 17.09.2024 | 7.61 | 7.86 | 7.61 | 7.86 | 1 175 | 9 184 |
| 16.09.2024 | 7.77 | 8.00 | 7.18 | 7.18 | 795 | 6 159 |
| 04.09.2024 | 9.75 | 9.75 | 9.75 | 9.75 | 1 000 | 9 750 |
| 02.09.2024 | 9.50 | 9.58 | 9.50 | 9.58 | 250 | 2 383 |
| 30.08.2024 | 9.37 | 9.37 | 9.37 | 9.37 | 100 | 937 |
| 29.08.2024 | 9.49 | 9.79 | 9.40 | 9.79 | 1 050 | 10 018 |
| 22.08.2024 | 10.30 | 10.30 | 9.97 | 9.97 | 185 | 1 894 |
| 21.08.2024 | 10.02 | 10.02 | 10.02 | 10.02 | 100 | 1 002 |
| 20.08.2024 | 10.00 | 10.00 | 10.00 | 10.00 | 150 | 1 500 |
| 14.08.2024 | 9.55 | 9.72 | 9.55 | 9.72 | 200 | 1 927 |
Biznesradar bez reklam? Sprawdź BR Plus
