Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ACP
8.24-1.90(-18.74%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.03.2026 | 8.89 | 8.89 | 8.24 | 8.24 | 7 200 | 62 058 |
| 27.02.2026 | 11.42 | 11.72 | 11.42 | 11.72 | 7 200 | 82 944 |
| 11.02.2026 | 13.12 | 13.12 | 13.12 | 13.12 | 3 600 | 47 232 |
| 09.02.2026 | 14.94 | 15.42 | 14.94 | 15.42 | 3 600 | 54 648 |
| 12.12.2025 | 35.65 | 35.65 | 35.65 | 35.65 | 679 | 24 206 |
| 11.12.2025 | 35.20 | 35.20 | 35.20 | 35.20 | 679 | 23 901 |
| 14.11.2025 | 20.35 | 20.35 | 20.35 | 20.35 | 99 | 2 015 |
| 06.11.2025 | 25.95 | 25.95 | 25.95 | 25.95 | 99 | 2 569 |
| 25.09.2025 | 33.10 | 33.10 | 33.10 | 33.10 | 100 | 3 310 |
| 19.09.2025 | 36.20 | 36.20 | 36.20 | 36.20 | 100 | 3 620 |
| 15.09.2025 | 44.45 | 44.45 | 44.45 | 44.45 | 150 | 6 668 |
| 08.09.2025 | 42.35 | 42.35 | 42.35 | 42.35 | 50 | 2 118 |
| 05.09.2025 | 35.85 | 35.85 | 35.85 | 35.85 | 100 | 3 585 |
| 04.09.2025 | 28.75 | 28.75 | 28.75 | 28.75 | 200 | 5 750 |
| 19.08.2025 | 31.40 | 31.40 | 31.40 | 31.40 | 100 | 3 140 |
| 12.08.2025 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | 2 960 |
| 13.06.2025 | 27.85 | 27.85 | 27.85 | 27.85 | 45 | 1 253 |
| 06.06.2025 | 31.20 | 31.20 | 31.20 | 31.20 | 45 | 1 404 |
| 12.05.2025 | 26.45 | 26.80 | 26.45 | 26.45 | 1 501 | 39 777 |
| 08.05.2025 | 23.40 | 23.40 | 23.40 | 23.40 | 101 | 2 363 |
| 07.05.2025 | 20.90 | 20.90 | 20.90 | 20.90 | 1 400 | 29 260 |
| 23.01.2025 | 4.55 | 4.55 | 4.55 | 4.55 | 180 | 819 |
| 10.10.2024 | 3.20 | 3.20 | 3.20 | 3.20 | 180 | 576 |
| 14.05.2024 | 3.20 | 3.20 | 3.20 | 3.20 | 1 270 | 4 064 |
| 11.03.2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1 000 | 1 870 |
| 04.03.2024 | 1.93 | 1.93 | 1.93 | 1.93 | 400 | 772 |
| 15.02.2024 | 1.83 | 1.84 | 1.83 | 1.84 | 900 | 1 650 |
| 13.02.2024 | 1.68 | 1.68 | 1.68 | 1.68 | 970 | 1 630 |
| 07.02.2024 | 1.91 | 1.92 | 1.91 | 1.92 | 800 | 1 531 |
| 17.11.2023 | 3.36 | 3.36 | 3.36 | 3.36 | 200 | 672 |
| 10.11.2023 | 3.04 | 3.04 | 3.03 | 3.03 | 940 | 2 853 |
| 25.08.2023 | 2.67 | 2.67 | 2.63 | 2.63 | 6 351 | 16 907 |
| 16.08.2023 | 3.10 | 3.10 | 3.10 | 3.10 | 2 000 | 6 200 |
| 27.07.2023 | 4.00 | 4.10 | 4.00 | 4.10 | 2 000 | 8 150 |
| 26.07.2023 | 4.09 | 4.09 | 3.98 | 3.98 | 964 | 3 892 |
| 24.07.2023 | 4.31 | 4.31 | 4.31 | 4.31 | 500 | 2 155 |
| 19.07.2023 | 4.52 | 4.52 | 4.48 | 4.48 | 2 500 | 11 280 |
| 16.06.2023 | 4.84 | 4.84 | 4.81 | 4.81 | 1 467 | 7 079 |
| 14.06.2023 | 4.43 | 4.43 | 4.43 | 4.43 | 55 | 244 |
| 13.06.2023 | 4.67 | 4.67 | 4.67 | 4.67 | 310 | 1 448 |
| 30.05.2023 | 4.42 | 4.42 | 4.42 | 4.42 | 55 | 243 |
| 26.05.2023 | 4.80 | 4.80 | 4.80 | 4.80 | 360 | 1 728 |
| 24.05.2023 | 6.29 | 6.29 | 6.29 | 6.29 | 250 | 1 573 |
| 17.05.2023 | 5.63 | 5.63 | 5.63 | 5.63 | 600 | 3 378 |
| 15.05.2023 | 5.79 | 5.79 | 5.68 | 5.68 | 600 | 3 441 |
| 27.04.2023 | 4.84 | 4.92 | 4.84 | 4.92 | 5 913 | 28 852 |
| 24.04.2023 | 4.65 | 4.65 | 4.65 | 4.65 | 3 000 | 13 950 |
| 18.04.2023 | 4.48 | 5.06 | 4.43 | 5.06 | 17 288 | 80 757 |
| 12.04.2023 | 3.61 | 3.61 | 3.61 | 3.61 | 2 000 | 7 220 |
| 30.03.2023 | 3.24 | 3.31 | 3.24 | 3.31 | 3 449 | 11 245 |
Biznesradar bez reklam? Sprawdź BR Plus
