Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB
390.00-47.00(-10.76%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 407.50 | 407.50 | 368.00 | 390.00 | 17 | 6 642 |
| 01.10.2026 | 481.00 | 481.00 | 446.00 | 446.00 | 5 | 2 335 |
| 30.09.2026 | 495.50 | 495.50 | 484.00 | 484.00 | 5 | 2 443 |
| 29.09.2026 | 492.00 | 492.00 | 492.00 | 492.00 | 2 | 984 |
| 25.09.2026 | 497.00 | 497.00 | 497.00 | 497.00 | 3 | 1 491 |
| 24.09.2026 | 496.00 | 496.00 | 496.00 | 496.00 | 2 | 992 |
| 23.09.2026 | 490.50 | 510.00 | 490.50 | 510.00 | 7 | 3 498 |
| 22.09.2026 | 469.00 | 481.50 | 469.00 | 481.50 | 4 | 1 889 |
| 21.09.2026 | 454.50 | 477.00 | 454.50 | 477.00 | 6 | 2 814 |
| 18.09.2026 | 471.00 | 502.00 | 471.00 | 502.00 | 12 | 5 983 |
| 17.09.2026 | 425.00 | 453.00 | 425.00 | 453.00 | 5 | 2 213 |
| 16.09.2026 | 432.50 | 445.50 | 432.50 | 445.50 | 6 | 2 637 |
| 11.09.2026 | 463.00 | 480.50 | 463.00 | 470.00 | 33 | 15 735 |
| 10.09.2026 | 463.50 | 463.50 | 425.50 | 425.50 | 5 | 2 233 |
| 08.09.2026 | 543.50 | 543.50 | 543.50 | 543.50 | 2 | 1 087 |
| 03.09.2026 | 614.00 | 623.00 | 528.00 | 528.00 | 31 | 18 381 |
| 02.09.2026 | 829.50 | 829.50 | 829.50 | 829.50 | 2 | 1 659 |
| 31.08.2026 | 949.50 | 949.50 | 949.50 | 949.50 | 17 | 16 142 |
| 27.08.2026 | 928.50 | 933.00 | 927.00 | 927.00 | 11 | 10 215 |
| 26.08.2026 | 827.00 | 869.00 | 827.00 | 869.00 | 3 | 2 543 |
| 14.08.2026 | 818.50 | 818.50 | 818.50 | 818.50 | 1 | 819 |
| 12.08.2026 | 789.50 | 859.00 | 789.50 | 859.00 | 18 | 15 078 |
| 11.08.2026 | 730.00 | 749.50 | 730.00 | 749.50 | 13 | 9 663 |
| 07.08.2026 | 743.00 | 743.00 | 743.00 | 743.00 | 4 | 2 972 |
| 06.08.2026 | 702.00 | 708.00 | 700.50 | 708.00 | 27 | 18 954 |
| 05.08.2026 | 643.50 | 643.50 | 643.50 | 643.50 | 2 | 1 287 |
| 04.08.2026 | 611.50 | 611.50 | 611.50 | 611.50 | 1 | 612 |
| 03.08.2026 | 522.50 | 522.50 | 522.50 | 522.50 | 2 | 1 045 |
| 31.07.2026 | 527.50 | 527.50 | 527.50 | 527.50 | 1 | 528 |
| 30.07.2026 | 500.00 | 504.50 | 500.00 | 504.50 | 22 | 11 009 |
| 29.07.2026 | 428.50 | 428.50 | 416.00 | 416.00 | 52 | 21 927 |
| 28.07.2026 | 423.00 | 426.00 | 423.00 | 426.00 | 20 | 8 490 |
| 27.07.2026 | 434.00 | 442.00 | 434.00 | 434.00 | 60 | 26 120 |
| 24.07.2026 | 419.50 | 429.00 | 417.50 | 417.50 | 8 | 3 381 |
| 22.07.2026 | 424.00 | 424.00 | 424.00 | 424.00 | 10 | 4 240 |
| 21.07.2026 | 402.00 | 418.00 | 402.00 | 418.00 | 37 | 15 246 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
