Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB
142.20-1.00(-0.70%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.03.2026 | 148.60 | 148.60 | 142.20 | 142.20 | 15 | 2 165 |
| 06.03.2026 | 144.80 | 144.80 | 144.80 | 144.80 | 6 | 869 |
| 04.03.2026 | 143.40 | 147.60 | 143.40 | 147.60 | 13 | 1 885 |
| 03.03.2026 | 136.80 | 142.80 | 134.40 | 142.80 | 56 | 7 741 |
| 02.03.2026 | 131.60 | 141.40 | 131.60 | 135.40 | 42 | 5 655 |
| 24.02.2026 | 121.00 | 121.00 | 121.00 | 121.00 | 4 | 484 |
| 17.02.2026 | 132.20 | 132.20 | 132.20 | 132.20 | 10 | 1 322 |
| 16.02.2026 | 140.00 | 140.00 | 140.00 | 140.00 | 6 | 840 |
| 13.02.2026 | 134.40 | 137.80 | 134.40 | 137.80 | 18 | 2 453 |
| 11.02.2026 | 129.40 | 129.40 | 129.40 | 129.40 | 10 | 1 294 |
| 10.02.2026 | 139.40 | 139.40 | 139.40 | 139.40 | 120 | 16 728 |
| 09.02.2026 | 140.60 | 140.60 | 139.60 | 140.60 | 140 | 19 564 |
| 06.02.2026 | 122.60 | 122.60 | 122.60 | 122.60 | 14 | 1 716 |
| 05.02.2026 | 128.40 | 128.40 | 128.40 | 128.40 | 41 | 5 264 |
| 04.02.2026 | 125.20 | 125.20 | 125.20 | 125.20 | 1 | 125 |
| 03.02.2026 | 127.00 | 127.00 | 127.00 | 127.00 | 10 | 1 270 |
| 02.02.2026 | 132.00 | 133.20 | 120.80 | 125.60 | 147 | 19 191 |
| 30.01.2026 | 102.60 | 113.40 | 101.80 | 113.40 | 165 | 17 293 |
| 29.01.2026 | 87.90 | 87.90 | 85.50 | 85.50 | 70 | 6 021 |
| 28.01.2026 | 83.00 | 84.50 | 83.00 | 84.50 | 17 | 1 413 |
| 27.01.2026 | 87.10 | 92.00 | 87.10 | 92.00 | 4 | 353 |
| 26.01.2026 | 90.90 | 91.80 | 83.30 | 86.30 | 67 | 6 008 |
| 22.01.2026 | 93.70 | 93.70 | 93.70 | 93.70 | 11 | 1 031 |
| 19.01.2026 | 81.80 | 86.00 | 81.80 | 84.50 | 79 | 6 588 |
| 16.01.2026 | 83.60 | 83.60 | 83.60 | 83.60 | 18 | 1 505 |
| 15.01.2026 | 82.40 | 82.40 | 82.40 | 82.40 | 1 | 82 |
| 14.01.2026 | 80.70 | 80.70 | 80.70 | 80.70 | 2 | 161 |
| 13.01.2026 | 78.50 | 80.50 | 78.50 | 80.40 | 9 | 717 |
| 12.01.2026 | 84.20 | 84.20 | 76.40 | 76.40 | 18 | 1 386 |
| 09.01.2026 | 82.10 | 82.90 | 81.30 | 82.90 | 45 | 3 702 |
| 07.01.2026 | 82.70 | 82.70 | 82.70 | 82.70 | 1 | 83 |
| 05.01.2026 | 80.40 | 80.70 | 80.40 | 80.70 | 12 | 968 |
| 02.01.2026 | 77.30 | 78.80 | 77.30 | 78.80 | 2 | 156 |
| 22.12.2025 | 72.10 | 72.10 | 72.10 | 72.10 | 32 | 2 307 |
| 18.12.2025 | 66.70 | 66.70 | 66.70 | 66.70 | 90 | 6 003 |
| 16.12.2025 | 66.90 | 68.60 | 66.90 | 68.60 | 177 | 11 972 |
| 15.12.2025 | 69.40 | 73.20 | 69.40 | 73.20 | 36 | 2 502 |
| 11.12.2025 | 72.70 | 72.70 | 72.60 | 72.60 | 214 | 15 538 |
| 10.12.2025 | 72.00 | 78.90 | 72.00 | 78.90 | 22 | 1 707 |
| 09.12.2025 | 69.80 | 69.80 | 69.80 | 69.80 | 1 | 70 |
| 04.12.2025 | 67.90 | 67.90 | 67.90 | 67.90 | 80 | 5 432 |
| 01.12.2025 | 72.10 | 72.60 | 70.40 | 72.60 | 63 | 4 458 |
| 28.11.2025 | 73.20 | 73.20 | 73.20 | 73.20 | 1 | 73 |
| 26.11.2025 | 69.60 | 69.60 | 69.60 | 69.60 | 10 | 696 |
| 25.11.2025 | 66.40 | 66.40 | 66.40 | 66.40 | 20 | 1 328 |
| 24.11.2025 | 65.90 | 65.90 | 65.90 | 65.90 | 20 | 1 318 |
| 21.11.2025 | 67.40 | 67.40 | 66.80 | 66.80 | 63 | 4 216 |
| 18.11.2025 | 68.70 | 68.70 | 67.90 | 67.90 | 101 | 6 938 |
| 14.11.2025 | 73.30 | 73.30 | 70.10 | 70.10 | 67 | 4 751 |
| 12.11.2025 | 79.90 | 83.50 | 79.90 | 83.50 | 15 | 1 243 |
Biznesradar bez reklam? Sprawdź BR Plus
