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 RCFL3XTB
118.00+3.20(+2.79%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.06.2025 | 118.00 | 118.00 | 118.00 | 118.00 | 4 | 472 |
| 03.06.2025 | 114.20 | 114.20 | 114.20 | 114.20 | 6 | 685 |
| 30.05.2025 | 115.00 | 115.00 | 115.00 | 115.00 | 18 | 2 070 |
| 29.05.2025 | 120.60 | 120.60 | 120.60 | 120.60 | 20 | 2 412 |
| 23.05.2025 | 114.00 | 116.20 | 110.80 | 116.20 | 94 | 10 865 |
| 22.05.2025 | 118.40 | 118.40 | 118.40 | 118.40 | 6 | 710 |
| 21.05.2025 | 132.80 | 132.80 | 132.80 | 132.80 | 8 | 1 062 |
| 20.05.2025 | 119.40 | 119.40 | 119.40 | 119.40 | 75 | 8 955 |
| 16.05.2025 | 134.60 | 134.60 | 134.60 | 134.60 | 10 | 1 346 |
| 14.05.2025 | 147.20 | 147.20 | 147.20 | 147.20 | 3 | 442 |
| 13.05.2025 | 163.20 | 163.20 | 163.20 | 163.20 | 5 | 816 |
| 12.05.2025 | 163.40 | 163.40 | 163.40 | 163.40 | 10 | 1 634 |
| 08.05.2025 | 149.40 | 151.80 | 149.40 | 151.80 | 82 | 12 268 |
| 06.05.2025 | 131.60 | 131.60 | 131.60 | 131.60 | 50 | 6 580 |
| 02.05.2025 | 122.00 | 122.00 | 122.00 | 122.00 | 50 | 6 100 |
| 30.04.2025 | 126.80 | 130.00 | 120.40 | 124.60 | 169 | 20 458 |
| 29.04.2025 | 111.40 | 111.40 | 111.00 | 111.40 | 60 | 6 675 |
| 28.04.2025 | 115.00 | 115.00 | 114.20 | 114.20 | 151 | 17 357 |
| 25.04.2025 | 114.60 | 114.60 | 114.60 | 114.60 | 5 | 573 |
| 24.04.2025 | 109.80 | 109.80 | 109.80 | 109.80 | 10 | 1 098 |
| 23.04.2025 | 110.20 | 114.00 | 110.20 | 114.00 | 209 | 23 636 |
| 17.04.2025 | 106.40 | 106.40 | 106.20 | 106.20 | 41 | 4 356 |
| 16.04.2025 | 105.20 | 105.40 | 105.20 | 105.20 | 31 | 3 262 |
| 15.04.2025 | 106.40 | 106.40 | 106.20 | 106.20 | 110 | 11 702 |
| 14.04.2025 | 92.30 | 92.30 | 92.30 | 92.30 | 100 | 9 230 |
| 11.04.2025 | 95.00 | 95.00 | 95.00 | 95.00 | 130 | 12 350 |
| 10.04.2025 | 88.50 | 90.10 | 88.50 | 90.10 | 850 | 76 065 |
| 09.04.2025 | 89.40 | 89.80 | 86.60 | 86.60 | 850 | 75 962 |
| 08.04.2025 | 80.30 | 80.30 | 80.30 | 80.30 | 13 | 1 044 |
| 07.04.2025 | 63.50 | 82.80 | 62.20 | 78.60 | 385 | 29 165 |
| 04.04.2025 | 71.40 | 71.40 | 69.00 | 69.00 | 133 | 9 343 |
| 03.04.2025 | 72.20 | 76.50 | 72.20 | 74.80 | 140 | 10 618 |
| 01.04.2025 | 70.00 | 70.00 | 70.00 | 70.00 | 10 | 700 |
| 26.03.2025 | 77.80 | 77.80 | 77.80 | 77.80 | 99 | 7 702 |
| 25.03.2025 | 77.70 | 77.70 | 77.70 | 77.70 | 200 | 15 540 |
| 24.03.2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69 | 4 830 |
| 21.03.2025 | 68.00 | 68.00 | 68.00 | 68.00 | 15 | 1 020 |
| 20.03.2025 | 73.80 | 73.80 | 73.80 | 73.80 | 53 | 3 911 |
| 18.03.2025 | 71.00 | 71.00 | 70.00 | 70.00 | 108 | 7 599 |
| 17.03.2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69 | 4 830 |
| 14.03.2025 | 72.10 | 72.10 | 72.10 | 72.10 | 7 | 505 |
| 13.03.2025 | 64.00 | 67.80 | 64.00 | 67.80 | 89 | 5 920 |
| 12.03.2025 | 62.40 | 62.40 | 62.20 | 62.20 | 200 | 12 466 |
| 11.03.2025 | 62.20 | 62.20 | 62.20 | 62.20 | 80 | 4 976 |
| 10.03.2025 | 65.50 | 65.50 | 62.00 | 62.00 | 45 | 2 808 |
| 06.03.2025 | 64.00 | 64.00 | 64.00 | 64.00 | 32 | 2 048 |
| 05.03.2025 | 64.70 | 64.70 | 64.70 | 64.70 | 5 | 324 |
| 04.03.2025 | 60.40 | 60.40 | 59.00 | 59.00 | 27 | 1 617 |
| 03.03.2025 | 64.90 | 64.90 | 64.90 | 64.90 | 180 | 11 682 |
| 25.02.2025 | 71.50 | 71.50 | 69.70 | 69.70 | 50 | 3 521 |
Biznesradar bez reklam? Sprawdź BR Plus
