Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4ALE3
4.25-0.05(-1.16%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.07.2026 | 4.42 | 4.42 | 4.25 | 4.25 | 5 185 | 22 068 |
| 22.07.2026 | 4.25 | 4.25 | 4.25 | 4.25 | 100 | 425 |
| 20.07.2026 | 3.84 | 3.84 | 3.84 | 3.84 | 7 000 | 26 880 |
| 17.07.2026 | 3.84 | 3.84 | 3.72 | 3.72 | 21 000 | 79 310 |
| 16.07.2026 | 4.04 | 4.04 | 4.04 | 4.04 | 7 000 | 28 280 |
| 15.07.2026 | 4.09 | 4.15 | 3.97 | 3.97 | 19 100 | 77 699 |
| 14.07.2026 | 3.36 | 3.90 | 3.36 | 3.90 | 19 967 | 75 800 |
| 10.07.2026 | 2.73 | 2.73 | 2.72 | 2.72 | 25 000 | 68 100 |
| 09.07.2026 | 2.67 | 2.67 | 2.57 | 2.57 | 146 163 | 384 255 |
| 07.07.2026 | 2.41 | 2.68 | 2.40 | 2.68 | 10 350 | 24 988 |
| 03.07.2026 | 2.45 | 2.45 | 2.45 | 2.45 | 5 000 | 12 250 |
| 02.07.2026 | 2.53 | 2.53 | 2.53 | 2.53 | 10 000 | 25 300 |
| 01.07.2026 | 2.36 | 2.36 | 2.36 | 2.36 | 3 208 | 7 571 |
| 30.06.2026 | 2.19 | 2.19 | 2.19 | 2.19 | 1 | 2 |
| 29.06.2026 | 2.10 | 2.10 | 2.10 | 2.10 | 3 558 | 7 472 |
| 26.06.2026 | 2.09 | 2.09 | 2.09 | 2.09 | 3 000 | 6 270 |
| 24.06.2026 | 2.28 | 2.28 | 2.24 | 2.24 | 92 557 | 209 248 |
| 23.06.2026 | 2.35 | 2.61 | 2.29 | 2.61 | 89 099 | 220 910 |
| 22.06.2026 | 2.61 | 2.61 | 2.61 | 2.61 | 98 | 256 |
| 19.06.2026 | 2.61 | 2.83 | 2.61 | 2.82 | 162 927 | 448 704 |
| 18.06.2026 | 2.53 | 2.53 | 2.46 | 2.52 | 55 505 | 137 785 |
| 16.06.2026 | 2.03 | 2.28 | 2.03 | 2.25 | 6 660 | 14 851 |
| 15.06.2026 | 1.73 | 1.74 | 1.73 | 1.73 | 6 465 | 11 219 |
| 10.06.2026 | 1.66 | 1.66 | 1.66 | 1.66 | 3 000 | 4 980 |
| 02.06.2026 | 1.91 | 1.91 | 1.83 | 1.83 | 7 140 | 13 120 |
| 01.06.2026 | 1.70 | 1.70 | 1.70 | 1.70 | 7 100 | 12 070 |
| 29.05.2026 | 1.75 | 1.79 | 1.75 | 1.79 | 10 350 | 18 389 |
| 26.05.2026 | 1.73 | 1.73 | 1.73 | 1.73 | 9 000 | 15 570 |
| 25.05.2026 | 1.73 | 1.73 | 1.73 | 1.73 | 16 000 | 27 680 |
| 22.05.2026 | 1.51 | 1.58 | 1.51 | 1.55 | 70 050 | 107 696 |
| 21.05.2026 | 1.34 | 1.40 | 1.34 | 1.40 | 97 899 | 131 200 |
| 19.05.2026 | 1.30 | 1.30 | 1.30 | 1.30 | 200 | 260 |
| 18.05.2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1 | 1 |
| 14.05.2026 | 1.13 | 1.13 | 1.12 | 1.12 | 97 649 | 109 854 |
| 13.05.2026 | 0.98 | 0.98 | 0.96 | 0.96 | 44 429 | 43 252 |
| 12.05.2026 | 0.91 | 0.92 | 0.89 | 0.92 | 60 610 | 54 258 |
| 11.05.2026 | 0.97 | 0.99 | 0.97 | 0.99 | 6 380 | 6 244 |
| 07.05.2026 | 1.20 | 1.20 | 1.15 | 1.15 | 10 499 | 12 479 |
| 06.05.2026 | 1.15 | 1.24 | 1.15 | 1.22 | 24 715 | 29 665 |
| 05.05.2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1 | 1 |
| 30.04.2026 | 1.01 | 1.01 | 1.01 | 1.01 | 82 407 | 83 231 |
| 29.04.2026 | 1.05 | 1.05 | 1.05 | 1.05 | 998 | 1 048 |
| 24.04.2026 | 1.11 | 1.11 | 1.11 | 1.11 | 5 860 | 6 505 |
| 23.04.2026 | 1.08 | 1.12 | 1.08 | 1.12 | 83 921 | 93 931 |
| 21.04.2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1 | 1 |
| 20.04.2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1 000 | 1 120 |
| 17.04.2026 | 1.09 | 1.17 | 1.09 | 1.17 | 20 002 | 22 602 |
| 15.04.2026 | 1.00 | 1.07 | 1.00 | 1.07 | 10 003 | 10 403 |
| 14.04.2026 | 0.83 | 0.94 | 0.83 | 0.94 | 3 | 3 |
| 10.04.2026 | 0.82 | 0.83 | 0.82 | 0.83 | 2 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus
