Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3ALE
0.46+0.02(+4.55%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.06.2026 | 0.46 | 0.46 | 0.46 | 0.46 | 10 827 | 4 980 |
| 08.06.2026 | 0.47 | 0.47 | 0.47 | 0.47 | 10 827 | 5 089 |
| 02.06.2026 | 0.41 | 0.41 | 0.41 | 0.41 | 27 662 | 11 341 |
| 27.05.2026 | 0.45 | 0.46 | 0.45 | 0.46 | 10 000 | 4 550 |
| 26.05.2026 | 0.47 | 0.47 | 0.47 | 0.47 | 5 000 | 2 350 |
| 25.05.2026 | 0.47 | 0.47 | 0.47 | 0.47 | 30 244 | 14 215 |
| 22.05.2026 | 0.51 | 0.51 | 0.47 | 0.47 | 74 535 | 36 013 |
| 21.05.2026 | 0.55 | 0.55 | 0.55 | 0.55 | 5 000 | 2 750 |
| 18.05.2026 | 0.62 | 0.62 | 0.62 | 0.62 | 7 776 | 4 821 |
| 15.05.2026 | 0.69 | 0.69 | 0.65 | 0.65 | 32 662 | 22 080 |
| 14.05.2026 | 0.67 | 0.67 | 0.62 | 0.65 | 44 605 | 28 898 |
| 13.05.2026 | 0.78 | 0.78 | 0.69 | 0.69 | 127 108 | 96 582 |
| 12.05.2026 | 0.79 | 0.80 | 0.79 | 0.80 | 33 500 | 26 500 |
| 11.05.2026 | 0.75 | 0.75 | 0.75 | 0.75 | 4 000 | 3 000 |
| 08.05.2026 | 0.73 | 0.73 | 0.73 | 0.73 | 33 953 | 24 786 |
| 07.05.2026 | 0.68 | 0.68 | 0.68 | 0.68 | 4 394 | 2 988 |
| 06.05.2026 | 0.70 | 0.70 | 0.70 | 0.70 | 7 115 | 4 981 |
| 04.05.2026 | 0.70 | 0.70 | 0.70 | 0.70 | 2 000 | 1 400 |
| 29.04.2026 | 0.76 | 0.76 | 0.76 | 0.76 | 2 000 | 1 520 |
| 28.04.2026 | 0.76 | 0.76 | 0.76 | 0.76 | 10 000 | 7 600 |
| 23.04.2026 | 0.75 | 0.75 | 0.74 | 0.74 | 10 000 | 7 450 |
| 22.04.2026 | 0.74 | 0.74 | 0.74 | 0.74 | 10 000 | 7 400 |
| 17.04.2026 | 0.75 | 0.75 | 0.75 | 0.75 | 13 298 | 9 974 |
| 16.04.2026 | 0.76 | 0.78 | 0.76 | 0.78 | 18 616 | 14 348 |
| 15.04.2026 | 0.80 | 0.80 | 0.78 | 0.79 | 76 000 | 60 490 |
| 14.04.2026 | 0.93 | 0.93 | 0.87 | 0.87 | 28 000 | 25 130 |
| 13.04.2026 | 0.98 | 0.98 | 0.94 | 0.94 | 10 000 | 9 600 |
| 10.04.2026 | 1.00 | 1.00 | 0.95 | 0.95 | 13 039 | 12 667 |
| 09.04.2026 | 1.12 | 1.12 | 1.01 | 1.08 | 75 000 | 77 925 |
| 08.04.2026 | 0.93 | 1.03 | 0.93 | 1.03 | 86 078 | 83 339 |
| 07.04.2026 | 1.11 | 1.11 | 1.07 | 1.11 | 47 448 | 52 068 |
| 02.04.2026 | 1.16 | 1.16 | 1.11 | 1.11 | 45 000 | 50 650 |
| 01.04.2026 | 1.09 | 1.09 | 1.06 | 1.06 | 15 000 | 16 200 |
| 30.03.2026 | 1.17 | 1.17 | 1.17 | 1.17 | 10 000 | 11 700 |
| 27.03.2026 | 1.13 | 1.15 | 1.13 | 1.14 | 60 000 | 68 500 |
| 26.03.2026 | 1.09 | 1.09 | 1.09 | 1.09 | 10 000 | 10 900 |
| 24.03.2026 | 1.18 | 1.18 | 1.18 | 1.18 | 30 000 | 35 400 |
| 23.03.2026 | 1.22 | 1.24 | 1.12 | 1.12 | 30 000 | 35 900 |
| 20.03.2026 | 1.12 | 1.12 | 1.12 | 1.12 | 30 000 | 33 600 |
| 19.03.2026 | 1.08 | 1.10 | 1.08 | 1.10 | 40 000 | 43 800 |
| 18.03.2026 | 1.04 | 1.04 | 1.04 | 1.04 | 10 000 | 10 400 |
| 17.03.2026 | 1.08 | 1.10 | 1.08 | 1.10 | 57 800 | 63 224 |
| 16.03.2026 | 1.01 | 1.04 | 1.01 | 1.04 | 3 300 | 3 372 |
| 13.03.2026 | 0.99 | 1.00 | 0.99 | 1.00 | 3 500 | 3 480 |
| 09.03.2026 | 0.98 | 0.99 | 0.98 | 0.99 | 6 000 | 5 890 |
| 06.03.2026 | 0.98 | 0.99 | 0.92 | 0.92 | 35 000 | 33 800 |
| 04.03.2026 | 1.22 | 1.22 | 1.22 | 1.22 | 10 000 | 12 200 |
| 03.03.2026 | 1.14 | 1.20 | 1.14 | 1.20 | 50 000 | 58 800 |
| 02.03.2026 | 1.10 | 1.10 | 1.10 | 1.10 | 10 000 | 11 000 |
| 27.02.2026 | 1.02 | 1.02 | 1.02 | 1.02 | 64 000 | 65 280 |
Biznesradar bez reklam? Sprawdź BR Plus
