Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL3TPE
19.00+0.70(+3.83%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.08.2025 | 17.02 | 18.26 | 17.02 | 18.26 | 66 | 1 137 |
| 07.08.2025 | 16.26 | 16.38 | 15.06 | 15.48 | 428 | 6 461 |
| 06.08.2025 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | 1 490 |
| 05.08.2025 | 14.60 | 14.60 | 14.60 | 14.60 | 1 | 15 |
| 04.08.2025 | 15.38 | 15.38 | 13.32 | 13.58 | 436 | 6 464 |
| 01.08.2025 | 15.16 | 15.86 | 14.90 | 15.46 | 447 | 6 789 |
| 31.07.2025 | 16.88 | 16.88 | 15.92 | 15.92 | 1 051 | 16 733 |
| 29.07.2025 | 16.68 | 16.92 | 16.68 | 16.92 | 32 | 534 |
| 28.07.2025 | 17.78 | 17.78 | 17.78 | 17.78 | 32 | 569 |
| 24.07.2025 | 18.82 | 18.82 | 18.82 | 18.82 | 30 | 565 |
| 23.07.2025 | 19.58 | 19.58 | 19.58 | 19.58 | 1 | 20 |
| 16.07.2025 | 20.35 | 20.65 | 20.35 | 20.65 | 124 | 2 524 |
| 15.07.2025 | 20.10 | 20.35 | 19.06 | 19.06 | 1 003 | 19 121 |
| 14.07.2025 | 18.60 | 19.38 | 18.60 | 19.38 | 48 | 916 |
| 10.07.2025 | 18.40 | 18.94 | 18.40 | 18.94 | 7 | 129 |
| 08.07.2025 | 19.14 | 19.78 | 19.14 | 19.78 | 201 | 3 856 |
| 07.07.2025 | 18.10 | 18.10 | 18.10 | 18.10 | 810 | 14 661 |
| 03.07.2025 | 17.46 | 17.68 | 17.46 | 17.68 | 2 | 35 |
| 02.07.2025 | 17.16 | 17.28 | 17.16 | 17.28 | 2 | 34 |
| 01.07.2025 | 17.82 | 18.56 | 17.82 | 18.56 | 201 | 3 583 |
| 30.06.2025 | 16.64 | 16.90 | 16.64 | 16.90 | 3 | 50 |
| 26.06.2025 | 15.94 | 16.82 | 15.94 | 16.82 | 279 | 4 450 |
| 25.06.2025 | 16.30 | 16.64 | 16.30 | 16.64 | 200 | 3 294 |
| 24.06.2025 | 15.24 | 15.38 | 15.24 | 15.38 | 267 | 4 069 |
| 18.06.2025 | 14.32 | 16.56 | 14.32 | 16.28 | 1 966 | 31 645 |
| 17.06.2025 | 13.22 | 13.64 | 13.22 | 13.64 | 2 825 | 38 465 |
| 16.06.2025 | 12.04 | 12.20 | 12.04 | 12.20 | 2 | 24 |
| 13.06.2025 | 11.92 | 11.92 | 11.92 | 11.92 | 1 | 12 |
| 12.06.2025 | 12.82 | 13.54 | 12.82 | 13.54 | 301 | 3 934 |
| 10.06.2025 | 11.08 | 12.54 | 11.08 | 12.54 | 111 | 1 267 |
| 09.06.2025 | 10.94 | 11.08 | 10.94 | 11.08 | 490 | 5 364 |
| 06.06.2025 | 10.06 | 10.48 | 10.00 | 10.48 | 35 | 354 |
| 05.06.2025 | 10.52 | 10.58 | 10.52 | 10.58 | 59 | 621 |
| 04.06.2025 | 10.56 | 11.10 | 10.56 | 10.88 | 17 | 184 |
| 03.06.2025 | 10.04 | 10.30 | 10.00 | 10.30 | 33 | 333 |
| 02.06.2025 | 9.75 | 10.84 | 9.65 | 10.84 | 70 | 682 |
| 30.05.2025 | 11.26 | 11.26 | 9.56 | 9.56 | 99 | 1 079 |
| 28.05.2025 | 12.66 | 13.02 | 12.66 | 13.02 | 1 045 | 13 246 |
| 26.05.2025 | 12.02 | 12.02 | 12.02 | 12.02 | 1 | 12 |
| 23.05.2025 | 12.42 | 12.42 | 11.02 | 11.02 | 91 | 1 060 |
| 22.05.2025 | 13.02 | 13.02 | 13.02 | 13.02 | 1 000 | 13 020 |
| 21.05.2025 | 11.80 | 12.82 | 11.80 | 12.82 | 1 200 | 14 364 |
| 20.05.2025 | 12.20 | 12.58 | 12.20 | 12.58 | 1 300 | 16 304 |
| 19.05.2025 | 11.82 | 11.82 | 11.82 | 11.82 | 92 | 1 087 |
| 16.05.2025 | 11.04 | 11.82 | 11.04 | 11.48 | 109 | 1 254 |
| 15.05.2025 | 10.72 | 10.72 | 10.46 | 10.46 | 73 | 770 |
| 14.05.2025 | 11.34 | 11.34 | 10.56 | 10.56 | 3 127 | 34 031 |
| 13.05.2025 | 10.36 | 10.90 | 10.36 | 10.90 | 450 | 4 851 |
| 12.05.2025 | 9.39 | 9.64 | 9.39 | 9.64 | 200 | 1 903 |
| 08.05.2025 | 9.18 | 9.18 | 9.18 | 9.18 | 200 | 1 836 |
Biznesradar bez reklam? Sprawdź BR Plus
