Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3TEN4
2.10+0.12(+6.06%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1 900 | 3 990 |
| 29.07.2026 | 1.75 | 1.98 | 1.75 | 1.98 | 1 200 | 2 215 |
| 28.07.2026 | 1.71 | 1.71 | 1.71 | 1.71 | 2 050 | 3 506 |
| 27.07.2026 | 1.59 | 1.59 | 1.59 | 1.59 | 600 | 954 |
| 24.07.2026 | 1.38 | 1.51 | 1.38 | 1.51 | 2 547 | 3 706 |
| 22.07.2026 | 1.35 | 1.35 | 1.35 | 1.35 | 5 000 | 6 750 |
| 21.07.2026 | 1.35 | 1.35 | 1.35 | 1.35 | 5 000 | 6 750 |
| 20.07.2026 | 1.33 | 1.38 | 1.33 | 1.38 | 2 450 | 3 321 |
| 14.07.2026 | 1.27 | 1.27 | 1.19 | 1.19 | 4 000 | 4 900 |
| 13.07.2026 | 1.29 | 1.31 | 1.29 | 1.31 | 6 000 | 7 840 |
| 10.07.2026 | 1.32 | 1.33 | 1.31 | 1.31 | 7 000 | 9 220 |
| 09.07.2026 | 1.45 | 1.45 | 1.31 | 1.31 | 4 000 | 5 540 |
| 08.07.2026 | 1.44 | 1.45 | 1.44 | 1.45 | 3 000 | 4 340 |
| 06.07.2026 | 1.49 | 1.57 | 1.49 | 1.57 | 2 000 | 3 060 |
| 26.06.2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1 000 | 1 460 |
| 24.06.2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1 500 | 2 370 |
| 22.06.2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1 000 | 1 670 |
| 19.06.2026 | 1.71 | 1.73 | 1.71 | 1.73 | 3 000 | 5 170 |
| 12.06.2026 | 1.52 | 1.70 | 1.52 | 1.67 | 2 200 | 3 599 |
| 10.06.2026 | 1.45 | 1.45 | 1.45 | 1.45 | 700 | 1 015 |
| 09.06.2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1 000 | 1 450 |
| 08.06.2026 | 1.32 | 1.32 | 1.32 | 1.32 | 500 | 660 |
| 01.06.2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1 000 | 1 510 |
| 28.05.2026 | 1.38 | 1.38 | 1.38 | 1.38 | 500 | 690 |
| 27.05.2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1 800 | 2 625 |
| 25.05.2026 | 1.68 | 1.68 | 1.54 | 1.54 | 2 000 | 3 245 |
| 22.05.2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1 000 | 1 640 |
| 21.05.2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1 000 | 1 700 |
| 19.05.2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1 000 | 1 590 |
| 18.05.2026 | 1.57 | 1.61 | 1.47 | 1.61 | 8 500 | 13 013 |
| 12.05.2026 | 1.90 | 1.90 | 1.75 | 1.75 | 1 500 | 2 740 |
| 30.04.2026 | 2.02 | 2.02 | 2.02 | 2.02 | 500 | 1 010 |
| 22.04.2026 | 2.30 | 2.34 | 2.30 | 2.34 | 5 000 | 11 580 |
| 16.04.2026 | 2.22 | 2.22 | 2.11 | 2.11 | 2 500 | 5 330 |
| 15.04.2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2 700 | 5 672 |
| 14.04.2026 | 2.00 | 2.00 | 2.00 | 2.00 | 800 | 1 600 |
| 13.04.2026 | 1.91 | 1.91 | 1.89 | 1.89 | 3 000 | 5 690 |
| 09.04.2026 | 1.83 | 1.83 | 1.83 | 1.83 | 10 000 | 18 300 |
| 08.04.2026 | 1.89 | 1.89 | 1.89 | 1.89 | 5 000 | 9 450 |
| 07.04.2026 | 1.80 | 1.80 | 1.74 | 1.74 | 3 400 | 5 964 |
| 02.04.2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1 800 | 3 002 |
| 01.04.2026 | 1.70 | 1.70 | 1.70 | 1.70 | 2 000 | 3 400 |
| 30.03.2026 | 1.42 | 1.55 | 1.41 | 1.55 | 14 000 | 20 212 |
| 27.03.2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1 600 | 2 424 |
| 26.03.2026 | 1.61 | 1.61 | 1.61 | 1.61 | 800 | 1 288 |
| 25.03.2026 | 1.69 | 1.69 | 1.69 | 1.69 | 800 | 1 352 |
| 24.03.2026 | 1.68 | 1.68 | 1.60 | 1.60 | 10 000 | 16 650 |
| 23.03.2026 | 1.79 | 1.87 | 1.74 | 1.87 | 18 000 | 32 650 |
| 20.03.2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1 000 | 1 880 |
| 19.03.2026 | 1.85 | 1.88 | 1.84 | 1.84 | 19 200 | 35 690 |
Biznesradar bez reklam? Sprawdź BR Plus
