Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB
402.00+34.50(+9.39%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.07.2026 | 394.00 | 402.00 | 394.00 | 402.00 | 192 | 76 749 |
| 14.07.2026 | 360.50 | 360.50 | 360.50 | 360.50 | 9 | 3 245 |
| 10.07.2026 | 353.50 | 353.50 | 353.50 | 353.50 | 5 | 1 768 |
| 09.07.2026 | 318.50 | 350.00 | 318.50 | 346.00 | 173 | 58 688 |
| 08.07.2026 | 298.50 | 310.50 | 298.50 | 308.00 | 84 | 25 297 |
| 07.07.2026 | 300.00 | 304.00 | 300.00 | 304.00 | 34 | 10 216 |
| 06.07.2026 | 281.50 | 282.00 | 281.50 | 282.00 | 65 | 18 305 |
| 02.07.2026 | 261.00 | 277.00 | 261.00 | 277.00 | 57 | 15 495 |
| 01.07.2026 | 223.50 | 223.50 | 223.50 | 223.50 | 4 | 894 |
| 12.06.2026 | 224.00 | 224.00 | 224.00 | 224.00 | 10 | 2 240 |
| 08.06.2026 | 188.00 | 188.00 | 188.00 | 188.00 | 4 | 752 |
| 05.06.2026 | 210.00 | 210.00 | 210.00 | 210.00 | 10 | 2 100 |
| 02.06.2026 | 172.80 | 172.80 | 172.80 | 172.80 | 5 | 864 |
| 28.05.2026 | 163.40 | 163.40 | 163.40 | 163.40 | 6 | 980 |
| 27.05.2026 | 168.40 | 169.60 | 159.20 | 159.20 | 26 | 4 246 |
| 25.05.2026 | 216.00 | 216.00 | 216.00 | 216.00 | 25 | 5 400 |
| 21.05.2026 | 207.00 | 207.00 | 207.00 | 207.00 | 25 | 5 175 |
| 15.05.2026 | 223.00 | 223.00 | 223.00 | 223.00 | 7 | 1 561 |
| 14.05.2026 | 222.50 | 223.00 | 222.50 | 223.00 | 5 | 1 115 |
| 13.05.2026 | 207.00 | 209.00 | 207.00 | 209.00 | 14 | 2 916 |
| 11.05.2026 | 179.40 | 208.00 | 179.40 | 208.00 | 13 | 2 552 |
| 06.05.2026 | 177.20 | 177.20 | 177.20 | 177.20 | 3 | 532 |
| 05.05.2026 | 171.20 | 172.80 | 168.60 | 168.60 | 56 | 9 662 |
| 04.05.2026 | 166.00 | 167.40 | 158.20 | 165.40 | 24 | 3 873 |
| 29.04.2026 | 179.00 | 189.80 | 170.40 | 170.40 | 42 | 7 702 |
| 28.04.2026 | 206.00 | 208.00 | 204.50 | 208.00 | 121 | 24 976 |
| 24.04.2026 | 200.50 | 200.50 | 200.50 | 200.50 | 2 | 401 |
| 15.04.2026 | 242.50 | 251.00 | 242.50 | 251.00 | 245 | 60 953 |
| 14.04.2026 | 230.00 | 230.50 | 230.00 | 230.50 | 28 | 6 451 |
| 13.04.2026 | 207.50 | 220.00 | 207.50 | 220.00 | 146 | 31 881 |
| 10.04.2026 | 205.00 | 206.50 | 205.00 | 206.50 | 33 | 6 804 |
| 09.04.2026 | 184.80 | 198.40 | 184.80 | 198.40 | 86 | 16 394 |
| 08.04.2026 | 178.00 | 178.00 | 177.80 | 177.80 | 4 | 712 |
| 07.04.2026 | 159.20 | 162.40 | 159.20 | 159.40 | 30 | 4 796 |
| 01.04.2026 | 154.20 | 154.20 | 154.20 | 154.20 | 20 | 3 084 |
| 31.03.2026 | 149.00 | 149.00 | 149.00 | 149.00 | 10 | 1 490 |
| 30.03.2026 | 142.40 | 142.40 | 142.40 | 142.40 | 7 | 997 |
| 27.03.2026 | 142.20 | 143.20 | 142.20 | 143.20 | 10 | 1 425 |
| 26.03.2026 | 137.40 | 137.40 | 137.40 | 137.40 | 1 | 137 |
| 25.03.2026 | 139.40 | 139.60 | 139.40 | 139.60 | 12 | 1 673 |
| 24.03.2026 | 135.00 | 135.00 | 135.00 | 135.00 | 1 | 135 |
| 23.03.2026 | 133.00 | 138.80 | 133.00 | 138.80 | 65 | 8 935 |
| 20.03.2026 | 145.40 | 145.40 | 139.80 | 139.80 | 8 | 1 146 |
| 19.03.2026 | 156.60 | 156.60 | 156.60 | 156.60 | 16 | 2 506 |
| 18.03.2026 | 158.80 | 158.80 | 158.80 | 158.80 | 3 | 476 |
| 17.03.2026 | 148.00 | 148.00 | 148.00 | 148.00 | 5 | 740 |
| 13.03.2026 | 152.60 | 152.60 | 152.40 | 152.40 | 3 | 457 |
| 12.03.2026 | 150.00 | 150.00 | 147.00 | 147.00 | 60 | 8 850 |
| 11.03.2026 | 160.60 | 160.60 | 160.60 | 160.60 | 10 | 1 606 |
| 10.03.2026 | 161.40 | 164.40 | 161.40 | 164.40 | 6 | 977 |
Biznesradar bez reklam? Sprawdź BR Plus
