Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3TPE
12.22-0.64(-4.98%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12.22 | 12.22 | 12.22 | 12.22 | 100 | 1 222 |
| 27.05.2026 | 12.56 | 12.56 | 12.56 | 12.56 | 17 | 214 |
| 19.05.2026 | 11.94 | 11.94 | 11.94 | 11.94 | 200 | 2 388 |
| 15.05.2026 | 11.20 | 11.20 | 11.20 | 11.20 | 50 | 560 |
| 14.05.2026 | 11.80 | 11.80 | 11.36 | 11.36 | 1 042 | 11 867 |
| 05.05.2026 | 11.80 | 12.28 | 11.80 | 12.28 | 300 | 3 636 |
| 04.05.2026 | 11.30 | 11.30 | 11.16 | 11.16 | 345 | 3 873 |
| 29.04.2026 | 12.36 | 12.36 | 11.34 | 11.64 | 430 | 5 115 |
| 28.04.2026 | 13.36 | 13.36 | 13.36 | 13.36 | 70 | 935 |
| 24.04.2026 | 13.92 | 13.92 | 13.92 | 13.92 | 275 | 3 828 |
| 23.04.2026 | 13.98 | 13.98 | 13.90 | 13.90 | 111 | 1 551 |
| 22.04.2026 | 15.40 | 15.40 | 14.30 | 14.30 | 265 | 3 907 |
| 21.04.2026 | 14.14 | 14.14 | 13.98 | 13.98 | 191 | 2 687 |
| 20.04.2026 | 14.92 | 14.92 | 14.92 | 14.92 | 470 | 7 012 |
| 17.04.2026 | 14.50 | 15.22 | 14.50 | 15.22 | 313 | 4 562 |
| 14.04.2026 | 17.12 | 17.12 | 16.16 | 16.16 | 254 | 4 156 |
| 10.04.2026 | 17.90 | 17.90 | 17.90 | 17.90 | 400 | 7 160 |
| 09.04.2026 | 17.20 | 18.04 | 17.20 | 18.04 | 254 | 4 414 |
| 08.04.2026 | 19.18 | 19.18 | 16.28 | 17.28 | 1 353 | 22 894 |
| 07.04.2026 | 17.76 | 17.76 | 17.10 | 17.10 | 1 094 | 19 234 |
| 02.04.2026 | 18.26 | 18.26 | 18.26 | 18.26 | 50 | 913 |
| 01.04.2026 | 17.58 | 18.16 | 17.24 | 17.24 | 331 | 5 724 |
| 31.03.2026 | 15.46 | 16.88 | 15.46 | 16.88 | 172 | 2 771 |
| 30.03.2026 | 11.44 | 16.32 | 11.44 | 15.32 | 2 895 | 43 176 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
