Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO
3.09-0.03(-0.96%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.06.2025 | 3.08 | 3.09 | 3.08 | 3.09 | 5 000 | 15 410 |
| 26.06.2025 | 3.08 | 3.08 | 3.08 | 3.08 | 6 000 | 18 480 |
| 24.06.2025 | 3.14 | 3.14 | 3.11 | 3.11 | 1 425 | 4 462 |
| 23.06.2025 | 3.02 | 3.02 | 2.99 | 2.99 | 35 600 | 106 534 |
| 20.06.2025 | 2.99 | 2.99 | 2.91 | 2.97 | 7 000 | 20 750 |
| 18.06.2025 | 2.92 | 2.92 | 2.92 | 2.92 | 1 000 | 2 920 |
| 17.06.2025 | 2.61 | 2.80 | 2.60 | 2.80 | 12 600 | 34 120 |
| 16.06.2025 | 2.76 | 2.76 | 2.76 | 2.76 | 10 000 | 27 600 |
| 12.06.2025 | 3.05 | 3.06 | 2.91 | 2.91 | 17 109 | 51 347 |
| 11.06.2025 | 2.74 | 2.88 | 2.74 | 2.88 | 5 000 | 14 020 |
| 09.06.2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2 700 | 8 040 |
| 06.06.2025 | 2.70 | 2.86 | 2.70 | 2.86 | 26 485 | 74 129 |
| 05.06.2025 | 2.59 | 2.75 | 2.59 | 2.63 | 3 505 | 9 348 |
| 04.06.2025 | 2.30 | 2.63 | 2.30 | 2.62 | 9 180 | 22 561 |
| 03.06.2025 | 1.71 | 2.05 | 1.69 | 2.02 | 13 380 | 25 324 |
| 02.06.2025 | 1.74 | 1.74 | 1.66 | 1.66 | 6 500 | 11 070 |
| 29.05.2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1 000 | 1 870 |
| 28.05.2025 | 1.67 | 1.67 | 1.67 | 1.67 | 3 000 | 5 010 |
| 27.05.2025 | 1.68 | 1.68 | 1.68 | 1.68 | 9 991 | 16 785 |
| 26.05.2025 | 1.67 | 1.67 | 1.66 | 1.66 | 11 000 | 18 300 |
| 23.05.2025 | 1.62 | 1.62 | 1.55 | 1.59 | 20 211 | 32 189 |
| 22.05.2025 | 1.75 | 1.75 | 1.65 | 1.65 | 11 400 | 19 539 |
| 21.05.2025 | 1.85 | 1.85 | 1.83 | 1.83 | 7 000 | 12 869 |
| 20.05.2025 | 2.00 | 2.00 | 1.98 | 1.98 | 7 000 | 13 900 |
| 19.05.2025 | 1.88 | 1.98 | 1.86 | 1.98 | 23 430 | 46 008 |
| 16.05.2025 | 2.08 | 2.08 | 1.96 | 1.97 | 34 000 | 67 040 |
| 15.05.2025 | 1.96 | 2.02 | 1.96 | 1.97 | 19 070 | 37 610 |
| 14.05.2025 | 2.14 | 2.14 | 2.00 | 2.02 | 23 150 | 47 341 |
| 13.05.2025 | 2.16 | 2.17 | 2.13 | 2.16 | 18 050 | 38 790 |
| 12.05.2025 | 2.30 | 2.30 | 2.30 | 2.30 | 1 000 | 2 300 |
| 08.05.2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2 000 | 4 540 |
| 07.05.2025 | 2.36 | 2.36 | 2.36 | 2.36 | 1 250 | 2 950 |
| 06.05.2025 | 2.42 | 2.42 | 2.23 | 2.26 | 22 450 | 51 616 |
| 05.05.2025 | 2.49 | 2.49 | 2.45 | 2.45 | 12 000 | 29 440 |
| 02.05.2025 | 2.22 | 2.74 | 2.22 | 2.74 | 64 052 | 153 303 |
| 30.04.2025 | 2.05 | 2.05 | 2.03 | 2.03 | 5 000 | 10 200 |
| 29.04.2025 | 2.00 | 2.08 | 2.00 | 2.08 | 6 000 | 12 320 |
| 25.04.2025 | 1.94 | 1.94 | 1.88 | 1.89 | 4 000 | 7 650 |
| 24.04.2025 | 1.82 | 1.88 | 1.74 | 1.87 | 29 300 | 52 561 |
| 23.04.2025 | 1.98 | 1.99 | 1.95 | 1.95 | 6 735 | 13 263 |
| 17.04.2025 | 1.81 | 1.81 | 1.81 | 1.81 | 5 000 | 9 050 |
| 16.04.2025 | 1.78 | 1.81 | 1.72 | 1.81 | 13 900 | 24 365 |
| 15.04.2025 | 1.78 | 1.83 | 1.77 | 1.83 | 15 000 | 26 813 |
| 14.04.2025 | 1.62 | 1.62 | 1.57 | 1.59 | 11 000 | 17 610 |
| 10.04.2025 | 1.57 | 1.62 | 1.57 | 1.61 | 58 000 | 93 170 |
| 09.04.2025 | 1.57 | 1.57 | 1.36 | 1.43 | 42 000 | 59 800 |
| 08.04.2025 | 1.59 | 1.69 | 1.57 | 1.66 | 46 179 | 74 557 |
| 07.04.2025 | 1.40 | 1.58 | 1.33 | 1.52 | 84 904 | 119 046 |
| 04.04.2025 | 1.76 | 1.82 | 1.69 | 1.69 | 23 500 | 40 535 |
| 03.04.2025 | 1.72 | 1.72 | 1.72 | 1.72 | 5 000 | 8 600 |
Biznesradar bez reklam? Sprawdź BR Plus
