Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PZU1
22.35+0.90(+4.20%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.06.2026 | 22.35 | 22.35 | 22.35 | 22.35 | 300 | 6 705 |
| 12.06.2026 | 21.05 | 21.05 | 21.05 | 21.05 | 300 | 6 315 |
| 11.06.2026 | 18.88 | 18.96 | 18.88 | 18.96 | 200 | 3 783 |
| 10.06.2026 | 19.18 | 19.18 | 19.18 | 19.18 | 100 | 1 918 |
| 09.06.2026 | 18.36 | 19.18 | 18.36 | 19.18 | 300 | 5 596 |
| 08.06.2026 | 17.60 | 17.60 | 17.60 | 17.60 | 700 | 12 320 |
| 05.06.2026 | 18.38 | 18.38 | 18.38 | 18.38 | 80 | 1 470 |
| 02.06.2026 | 18.68 | 18.68 | 18.68 | 18.68 | 1 000 | 18 680 |
| 01.06.2026 | 19.24 | 19.24 | 19.04 | 19.04 | 160 | 3 058 |
| 29.05.2026 | 19.48 | 19.56 | 19.34 | 19.34 | 400 | 7 794 |
| 28.05.2026 | 19.50 | 19.50 | 19.50 | 19.50 | 200 | 3 900 |
| 27.05.2026 | 20.25 | 20.40 | 20.10 | 20.40 | 300 | 6 075 |
| 25.05.2026 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | 2 050 |
| 21.05.2026 | 19.56 | 19.56 | 19.56 | 19.56 | 60 | 1 174 |
| 20.05.2026 | 18.72 | 18.72 | 18.72 | 18.72 | 100 | 1 872 |
| 15.05.2026 | 18.52 | 18.52 | 18.18 | 18.18 | 300 | 5 514 |
| 13.05.2026 | 18.92 | 18.92 | 18.92 | 18.92 | 100 | 1 892 |
| 08.05.2026 | 19.18 | 19.18 | 19.18 | 19.18 | 100 | 1 918 |
| 06.05.2026 | 20.25 | 20.25 | 20.05 | 20.05 | 200 | 4 030 |
| 29.04.2026 | 20.10 | 20.40 | 19.86 | 19.86 | 310 | 6 227 |
| 28.04.2026 | 20.60 | 20.60 | 20.30 | 20.30 | 490 | 10 054 |
| 27.04.2026 | 20.45 | 20.45 | 20.10 | 20.10 | 600 | 12 235 |
| 24.04.2026 | 20.20 | 20.45 | 20.20 | 20.45 | 800 | 16 260 |
| 10.04.2026 | 23.35 | 23.35 | 23.35 | 23.35 | 500 | 11 675 |
| 08.04.2026 | 22.85 | 22.95 | 22.85 | 22.95 | 500 | 11 445 |
| 17.03.2026 | 20.50 | 20.55 | 20.50 | 20.55 | 600 | 12 320 |
| 16.03.2026 | 19.58 | 19.58 | 19.58 | 19.58 | 100 | 1 958 |
| 13.03.2026 | 18.72 | 18.72 | 18.72 | 18.72 | 100 | 1 872 |
| 04.03.2026 | 22.10 | 22.10 | 22.10 | 22.10 | 200 | 4 420 |
| 11.02.2026 | 27.35 | 27.35 | 27.35 | 27.35 | 2 | 55 |
| 09.01.2026 | 28.85 | 28.85 | 28.85 | 28.85 | 2 | 58 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
