Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB
67.90-1.00(-1.45%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2025 | 71.70 | 71.70 | 71.70 | 71.70 | 75 | 5 378 |
| 05.11.2025 | 77.10 | 80.80 | 77.10 | 80.80 | 3 | 238 |
| 04.11.2025 | 73.30 | 73.30 | 73.30 | 73.30 | 1 | 73 |
| 03.11.2025 | 69.50 | 69.50 | 69.50 | 69.50 | 27 | 1 877 |
| 31.10.2025 | 69.50 | 69.50 | 69.50 | 69.50 | 5 | 348 |
| 30.10.2025 | 65.60 | 66.20 | 65.10 | 65.10 | 220 | 14 442 |
| 29.10.2025 | 60.20 | 67.30 | 55.70 | 61.20 | 729 | 45 423 |
| 28.10.2025 | 70.80 | 70.80 | 70.80 | 70.80 | 1 | 71 |
| 24.10.2025 | 70.10 | 70.10 | 67.50 | 67.70 | 22 | 1 492 |
| 22.10.2025 | 66.70 | 66.70 | 66.70 | 66.70 | 19 | 1 267 |
| 21.10.2025 | 72.60 | 72.60 | 72.60 | 72.60 | 18 | 1 307 |
| 20.10.2025 | 73.50 | 73.50 | 73.50 | 73.50 | 14 | 1 029 |
| 17.10.2025 | 65.50 | 65.50 | 63.80 | 65.10 | 51 | 3 330 |
| 16.10.2025 | 69.20 | 69.20 | 69.20 | 69.20 | 21 | 1 453 |
| 15.10.2025 | 66.30 | 66.30 | 66.30 | 66.30 | 13 | 862 |
| 14.10.2025 | 67.30 | 67.30 | 65.10 | 65.10 | 92 | 6 037 |
| 13.10.2025 | 69.40 | 69.60 | 68.90 | 68.90 | 18 | 1 247 |
| 10.10.2025 | 68.90 | 68.90 | 67.30 | 67.30 | 141 | 9 539 |
| 09.10.2025 | 69.00 | 72.70 | 69.00 | 72.70 | 16 | 1 160 |
| 08.10.2025 | 69.40 | 70.20 | 65.70 | 66.80 | 37 | 2 531 |
| 07.10.2025 | 71.60 | 72.40 | 71.10 | 72.40 | 44 | 3 146 |
| 06.10.2025 | 73.90 | 75.40 | 73.90 | 75.40 | 111 | 8 353 |
| 01.10.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 1 | 80 |
| 29.09.2025 | 82.90 | 82.90 | 81.90 | 81.90 | 7 | 574 |
| 25.09.2025 | 84.90 | 84.90 | 84.90 | 84.90 | 1 | 85 |
| 17.09.2025 | 86.30 | 86.30 | 84.30 | 84.30 | 107 | 9 220 |
| 16.09.2025 | 92.00 | 92.00 | 92.00 | 92.00 | 12 | 1 104 |
| 10.09.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 1 | 101 |
| 09.09.2025 | 109.40 | 109.40 | 109.40 | 109.40 | 1 | 109 |
| 08.09.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 1 | 107 |
| 04.09.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 100 | 10 400 |
| 01.09.2025 | 102.60 | 102.60 | 102.60 | 102.60 | 1 | 103 |
| 22.08.2025 | 104.40 | 105.00 | 104.40 | 105.00 | 102 | 10 709 |
| 13.08.2025 | 110.80 | 110.80 | 110.80 | 110.80 | 1 | 111 |
| 11.08.2025 | 106.00 | 106.00 | 106.00 | 106.00 | 3 | 318 |
| 06.08.2025 | 96.60 | 96.60 | 96.60 | 96.60 | 110 | 10 626 |
| 01.08.2025 | 86.30 | 86.30 | 81.10 | 81.10 | 404 | 33 053 |
| 31.07.2025 | 101.40 | 104.40 | 100.80 | 100.80 | 134 | 13 628 |
| 25.07.2025 | 92.10 | 92.10 | 92.10 | 92.10 | 40 | 3 684 |
| 24.07.2025 | 92.40 | 92.40 | 92.40 | 92.40 | 200 | 18 480 |
Biznesradar bez reklam? Sprawdź BR Plus
