Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3TPE
14.86+2.36(+18.88%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.12.2025 | 13.22 | 15.00 | 12.78 | 14.86 | 3 938 | 53 203 |
| 09.12.2025 | 12.68 | 12.84 | 12.34 | 12.34 | 7 150 | 91 045 |
| 08.12.2025 | 12.74 | 12.74 | 11.94 | 11.98 | 3 419 | 41 102 |
| 05.12.2025 | 12.60 | 13.66 | 12.60 | 13.42 | 3 688 | 48 449 |
| 04.12.2025 | 13.70 | 13.70 | 10.94 | 10.94 | 2 282 | 29 846 |
| 03.12.2025 | 15.08 | 15.08 | 14.88 | 14.88 | 55 | 819 |
| 02.12.2025 | 14.02 | 14.02 | 14.02 | 14.02 | 80 | 1 122 |
| 01.12.2025 | 16.48 | 16.48 | 15.46 | 15.46 | 126 | 2 011 |
| 28.11.2025 | 17.10 | 17.32 | 17.10 | 17.32 | 111 | 1 922 |
| 27.11.2025 | 15.74 | 15.74 | 15.74 | 15.74 | 50 | 787 |
| 26.11.2025 | 14.94 | 15.84 | 14.94 | 15.84 | 61 | 921 |
| 25.11.2025 | 15.86 | 16.18 | 14.78 | 16.18 | 1 707 | 27 221 |
| 19.11.2025 | 17.08 | 19.06 | 16.60 | 18.50 | 1 352 | 24 378 |
| 18.11.2025 | 19.00 | 19.00 | 17.52 | 17.62 | 1 696 | 31 271 |
| 14.11.2025 | 24.85 | 24.85 | 24.25 | 24.30 | 1 005 | 24 423 |
| 13.11.2025 | 27.85 | 27.85 | 27.85 | 27.85 | 35 | 975 |
| 10.11.2025 | 23.95 | 23.95 | 23.50 | 23.50 | 26 | 618 |
| 07.11.2025 | 21.40 | 21.40 | 21.40 | 21.40 | 70 | 1 498 |
| 05.11.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 120 | 3 000 |
| 04.11.2025 | 22.05 | 22.05 | 22.05 | 22.05 | 116 | 2 558 |
| 31.10.2025 | 21.30 | 21.30 | 21.30 | 21.30 | 3 | 64 |
| 29.10.2025 | 24.60 | 24.60 | 23.15 | 23.85 | 1 028 | 24 514 |
| 28.10.2025 | 24.60 | 26.60 | 24.60 | 26.60 | 75 | 1 918 |
| 27.10.2025 | 25.00 | 25.75 | 25.00 | 25.75 | 3 969 | 99 272 |
| 24.10.2025 | 21.40 | 23.90 | 21.40 | 23.20 | 1 672 | 37 892 |
| 23.10.2025 | 21.50 | 21.50 | 21.00 | 21.00 | 101 | 2 122 |
| 22.10.2025 | 20.45 | 20.90 | 20.40 | 20.90 | 344 | 7 062 |
| 21.10.2025 | 19.24 | 20.20 | 18.70 | 20.20 | 439 | 8 280 |
| 20.10.2025 | 16.64 | 18.14 | 16.64 | 18.14 | 53 | 960 |
| 17.10.2025 | 15.16 | 15.80 | 15.16 | 15.80 | 1 888 | 28 733 |
| 15.10.2025 | 14.68 | 16.66 | 14.68 | 16.66 | 50 | 799 |
| 14.10.2025 | 14.68 | 14.68 | 14.20 | 14.20 | 50 | 715 |
| 09.10.2025 | 15.26 | 15.52 | 15.26 | 15.52 | 50 | 770 |
| 07.10.2025 | 14.62 | 14.62 | 14.12 | 14.12 | 249 | 3 640 |
| 06.10.2025 | 15.00 | 15.00 | 15.00 | 15.00 | 85 | 1 275 |
| 03.10.2025 | 16.70 | 16.70 | 16.70 | 16.70 | 35 | 585 |
| 02.10.2025 | 16.28 | 16.30 | 16.28 | 16.30 | 101 | 1 646 |
| 01.10.2025 | 17.80 | 17.80 | 15.88 | 15.88 | 201 | 3 226 |
| 30.09.2025 | 16.10 | 16.92 | 16.10 | 16.92 | 351 | 5 922 |
| 29.09.2025 | 16.66 | 16.66 | 15.58 | 15.58 | 1 105 | 17 217 |
| 25.09.2025 | 15.06 | 15.38 | 14.26 | 15.38 | 3 320 | 47 840 |
| 24.09.2025 | 13.84 | 13.84 | 13.84 | 13.84 | 95 | 1 315 |
| 23.09.2025 | 13.70 | 13.70 | 13.70 | 13.70 | 1 500 | 20 550 |
| 22.09.2025 | 13.10 | 13.10 | 12.12 | 12.86 | 1 682 | 21 396 |
| 16.09.2025 | 17.52 | 17.52 | 17.52 | 17.52 | 150 | 2 628 |
| 11.09.2025 | 17.78 | 18.34 | 17.78 | 18.34 | 11 | 196 |
| 09.09.2025 | 20.15 | 20.25 | 20.15 | 20.25 | 20 | 404 |
| 08.09.2025 | 20.85 | 20.85 | 19.70 | 19.70 | 3 306 | 65 531 |
| 05.09.2025 | 19.00 | 20.80 | 19.00 | 20.20 | 2 199 | 43 968 |
| 03.09.2025 | 13.42 | 13.42 | 13.42 | 13.42 | 1 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus
