Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3TPE
10.82-0.58(-5.09%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11.70 | 11.70 | 10.82 | 10.82 | 900 | 10 226 |
| 26.03.2026 | 11.22 | 11.22 | 10.64 | 11.20 | 1 180 | 12 953 |
| 25.03.2026 | 11.54 | 12.32 | 11.52 | 12.24 | 455 | 5 324 |
| 24.03.2026 | 10.68 | 11.28 | 10.68 | 11.28 | 301 | 3 248 |
| 23.03.2026 | 10.34 | 11.54 | 9.75 | 11.28 | 1 730 | 18 849 |
| 20.03.2026 | 14.54 | 14.54 | 11.10 | 11.10 | 4 394 | 54 035 |
| 19.03.2026 | 14.18 | 14.50 | 14.18 | 14.50 | 700 | 10 086 |
| 18.03.2026 | 19.04 | 19.04 | 18.18 | 18.58 | 432 | 8 001 |
| 17.03.2026 | 14.60 | 16.52 | 14.60 | 16.52 | 3 078 | 47 911 |
| 16.03.2026 | 12.30 | 13.16 | 12.30 | 13.16 | 200 | 2 546 |
| 13.03.2026 | 12.22 | 12.50 | 11.38 | 12.50 | 1 382 | 16 178 |
| 12.03.2026 | 13.62 | 13.62 | 12.80 | 12.80 | 541 | 6 948 |
| 11.03.2026 | 13.82 | 14.20 | 13.70 | 13.70 | 600 | 8 305 |
| 10.03.2026 | 18.92 | 18.92 | 16.50 | 16.50 | 1 135 | 21 181 |
| 09.03.2026 | 16.78 | 16.88 | 16.56 | 16.88 | 750 | 12 576 |
| 03.03.2026 | 23.65 | 23.65 | 23.65 | 23.65 | 1 400 | 33 110 |
| 23.02.2026 | 22.90 | 22.90 | 22.90 | 22.90 | 1 600 | 36 640 |
| 12.02.2026 | 25.65 | 25.65 | 24.70 | 24.70 | 112 | 2 820 |
| 10.02.2026 | 26.05 | 26.10 | 26.05 | 26.10 | 6 000 | 156 460 |
| 09.02.2026 | 23.85 | 23.85 | 23.85 | 23.85 | 45 | 1 073 |
| 06.02.2026 | 25.50 | 26.10 | 25.15 | 25.15 | 1 108 | 28 268 |
| 05.02.2026 | 25.45 | 25.85 | 25.15 | 25.15 | 121 | 3 065 |
| 03.02.2026 | 25.75 | 25.75 | 25.75 | 25.75 | 50 | 1 288 |
| 02.02.2026 | 23.00 | 25.85 | 23.00 | 25.85 | 452 | 11 495 |
| 30.01.2026 | 21.35 | 24.00 | 21.25 | 23.15 | 924 | 20 979 |
| 29.01.2026 | 19.66 | 21.45 | 19.66 | 20.40 | 4 340 | 90 560 |
| 28.01.2026 | 20.65 | 20.80 | 20.65 | 20.80 | 50 | 1 039 |
| 27.01.2026 | 19.94 | 20.35 | 19.88 | 19.88 | 210 | 4 214 |
| 26.01.2026 | 17.84 | 20.80 | 17.76 | 19.76 | 2 552 | 51 953 |
| 22.01.2026 | 17.10 | 17.86 | 17.10 | 17.86 | 115 | 2 026 |
| 21.01.2026 | 16.10 | 16.74 | 16.10 | 16.74 | 50 | 831 |
| 20.01.2026 | 15.10 | 15.56 | 15.10 | 15.10 | 1 048 | 15 828 |
| 19.01.2026 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | 1 650 |
| 15.01.2026 | 17.06 | 17.06 | 16.44 | 16.66 | 190 | 3 151 |
| 14.01.2026 | 17.40 | 17.40 | 16.36 | 16.36 | 47 | 793 |
| 13.01.2026 | 16.58 | 16.78 | 16.52 | 16.78 | 2 025 | 33 466 |
| 12.01.2026 | 15.92 | 16.30 | 15.64 | 16.30 | 5 200 | 82 396 |
| 09.01.2026 | 15.02 | 16.82 | 15.02 | 16.82 | 24 | 365 |
| 08.01.2026 | 14.92 | 14.92 | 14.68 | 14.80 | 7 844 | 116 880 |
| 07.01.2026 | 14.96 | 16.14 | 14.92 | 16.14 | 242 | 3 672 |
| 05.01.2026 | 14.70 | 15.06 | 14.30 | 14.30 | 75 | 1 087 |
| 02.01.2026 | 12.84 | 14.00 | 12.84 | 13.90 | 389 | 5 255 |
| 30.12.2025 | 11.42 | 12.26 | 11.42 | 12.26 | 781 | 9 263 |
| 29.12.2025 | 12.50 | 12.50 | 11.58 | 11.92 | 1 951 | 24 089 |
| 23.12.2025 | 13.00 | 13.00 | 12.38 | 12.50 | 1 507 | 19 479 |
| 19.12.2025 | 13.44 | 13.56 | 13.44 | 13.56 | 2 | 27 |
| 18.12.2025 | 14.30 | 14.30 | 12.48 | 13.00 | 1 240 | 15 600 |
| 17.12.2025 | 12.50 | 14.86 | 12.50 | 14.86 | 1 556 | 19 485 |
| 15.12.2025 | 13.68 | 13.68 | 13.68 | 13.68 | 20 | 274 |
| 10.12.2025 | 13.22 | 15.00 | 12.78 | 14.86 | 3 938 | 53 203 |
Biznesradar bez reklam? Sprawdź BR Plus
