Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB2
351.00-23.50(-6.28%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.02.2026 | 351.50 | 351.50 | 351.00 | 351.00 | 55 | 19 320 |
| 09.02.2026 | 396.00 | 396.00 | 396.00 | 396.00 | 25 | 9 900 |
| 02.02.2026 | 338.00 | 338.00 | 337.00 | 337.00 | 150 | 50 625 |
| 08.01.2026 | 203.50 | 212.00 | 201.50 | 212.00 | 676 | 139 099 |
| 30.10.2025 | 192.40 | 197.00 | 192.40 | 197.00 | 100 | 19 574 |
| 04.08.2025 | 232.50 | 232.50 | 232.50 | 232.50 | 20 | 4 650 |
| 01.08.2025 | 231.00 | 231.00 | 231.00 | 231.00 | 10 | 2 310 |
| 24.07.2025 | 259.00 | 259.50 | 259.00 | 259.50 | 111 | 28 771 |
| 18.07.2025 | 257.50 | 257.50 | 257.50 | 257.50 | 10 | 2 575 |
| 07.07.2025 | 241.50 | 241.50 | 241.50 | 241.50 | 30 | 7 245 |
| 04.07.2025 | 301.00 | 301.00 | 296.50 | 298.50 | 40 | 11 970 |
| 23.05.2025 | 319.00 | 319.00 | 317.50 | 317.50 | 40 | 12 715 |
| 22.05.2025 | 336.50 | 336.50 | 336.50 | 336.50 | 10 | 3 365 |
| 21.05.2025 | 369.00 | 371.50 | 369.00 | 371.50 | 23 | 8 525 |
| 20.05.2025 | 362.00 | 362.00 | 360.00 | 360.00 | 17 | 6 134 |
| 25.04.2025 | 319.50 | 319.50 | 316.00 | 316.00 | 180 | 57 110 |
| 24.04.2025 | 314.50 | 324.00 | 305.00 | 324.00 | 120 | 37 325 |
| 23.04.2025 | 311.00 | 318.50 | 310.50 | 312.50 | 140 | 43 940 |
| 22.04.2025 | 304.00 | 310.50 | 304.00 | 310.50 | 198 | 60 570 |
| 27.03.2025 | 206.00 | 206.00 | 206.00 | 206.00 | 30 | 6 180 |
| 05.03.2025 | 180.60 | 180.60 | 180.60 | 180.60 | 10 | 1 806 |
| 26.02.2025 | 201.00 | 201.00 | 201.00 | 201.00 | 10 | 2 010 |
| 19.02.2025 | 208.50 | 218.00 | 208.50 | 218.00 | 30 | 6 350 |
| 04.02.2025 | 194.00 | 205.50 | 194.00 | 205.50 | 20 | 3 995 |
| 31.01.2025 | 269.50 | 270.00 | 230.00 | 230.00 | 227 | 59 051 |
| 21.01.2025 | 346.00 | 346.50 | 346.00 | 346.50 | 88 | 30 472 |
| 13.01.2025 | 297.00 | 297.00 | 285.00 | 285.00 | 150 | 43 950 |
| 09.01.2025 | 333.50 | 338.00 | 333.50 | 338.00 | 188 | 63 217 |
| 08.01.2025 | 325.50 | 325.50 | 325.50 | 325.50 | 50 | 16 275 |
| 07.01.2025 | 308.50 | 338.00 | 308.50 | 337.00 | 280 | 91 565 |
| 19.12.2024 | 239.00 | 239.00 | 239.00 | 239.00 | 5 | 1 195 |
| 04.12.2024 | 276.00 | 291.50 | 276.00 | 291.50 | 60 | 16 870 |
| 02.12.2024 | 279.00 | 279.00 | 279.00 | 279.00 | 5 | 1 395 |
| 29.11.2024 | 279.00 | 279.00 | 279.00 | 279.00 | 20 | 5 580 |
| 22.11.2024 | 273.00 | 273.00 | 273.00 | 273.00 | 12 | 3 276 |
| 21.11.2024 | 270.50 | 270.50 | 269.00 | 269.00 | 221 | 59 554 |
| 19.11.2024 | 287.00 | 287.00 | 246.50 | 251.00 | 449 | 115 447 |
| 04.09.2024 | 234.50 | 240.00 | 214.50 | 217.00 | 493 | 108 872 |
| 06.08.2024 | 206.50 | 206.50 | 206.50 | 206.50 | 5 | 1 033 |
| 05.08.2024 | 178.20 | 190.80 | 172.20 | 180.20 | 15 | 2 741 |
| 26.07.2024 | 241.00 | 241.00 | 241.00 | 241.00 | 10 | 2 410 |
| 22.07.2024 | 223.50 | 227.00 | 223.50 | 227.00 | 10 | 2 253 |
| 19.07.2024 | 205.00 | 219.50 | 205.00 | 219.50 | 17 | 3 558 |
| 18.07.2024 | 209.00 | 209.00 | 185.00 | 202.00 | 29 | 5 727 |
| 17.07.2024 | 220.50 | 220.50 | 215.00 | 215.00 | 8 | 1 737 |
| 16.07.2024 | 248.50 | 248.50 | 208.50 | 218.50 | 152 | 33 967 |
| 15.07.2024 | 324.00 | 324.00 | 254.00 | 263.00 | 294 | 86 847 |
| 04.07.2024 | 325.50 | 325.50 | 324.00 | 324.00 | 90 | 29 250 |
| 27.06.2024 | 364.00 | 364.00 | 364.00 | 364.00 | 30 | 10 920 |
| 19.06.2024 | 376.50 | 376.50 | 376.50 | 376.50 | 60 | 22 590 |
Biznesradar bez reklam? Sprawdź BR Plus
