Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CDPRO5
2.630.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.04.2026 | 2.79 | 2.79 | 2.62 | 2.64 | 31 200 | 81 798 |
| 28.04.2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2 000 | 5 360 |
| 27.04.2026 | 2.67 | 2.76 | 2.67 | 2.73 | 24 100 | 65 669 |
| 24.04.2026 | 2.70 | 2.95 | 2.70 | 2.95 | 237 | 665 |
| 23.04.2026 | 3.11 | 3.14 | 2.99 | 3.14 | 22 500 | 69 900 |
| 22.04.2026 | 3.19 | 3.56 | 3.19 | 3.44 | 1 113 | 3 722 |
| 21.04.2026 | 3.00 | 3.00 | 3.00 | 3.00 | 7 400 | 22 200 |
| 20.04.2026 | 2.80 | 3.04 | 2.60 | 3.02 | 41 969 | 116 337 |
| 17.04.2026 | 2.90 | 3.34 | 2.90 | 3.15 | 142 016 | 453 251 |
| 16.04.2026 | 2.65 | 2.84 | 2.65 | 2.69 | 10 652 | 28 564 |
| 15.04.2026 | 2.24 | 2.57 | 2.23 | 2.57 | 6 904 | 16 616 |
| 14.04.2026 | 1.83 | 2.15 | 1.79 | 2.15 | 1 275 | 2 424 |
| 13.04.2026 | 1.67 | 1.68 | 1.62 | 1.62 | 4 100 | 6 824 |
| 10.04.2026 | 1.70 | 1.81 | 1.66 | 1.77 | 569 | 971 |
| 09.04.2026 | 1.85 | 1.85 | 1.78 | 1.78 | 500 | 911 |
| 08.04.2026 | 1.96 | 2.09 | 1.96 | 1.97 | 15 299 | 30 401 |
| 07.04.2026 | 1.90 | 1.93 | 1.90 | 1.93 | 110 | 212 |
| 02.04.2026 | 1.59 | 1.72 | 1.59 | 1.72 | 5 000 | 8 574 |
| 01.04.2026 | 1.75 | 1.75 | 1.66 | 1.73 | 46 366 | 77 426 |
| 31.03.2026 | 1.56 | 1.59 | 1.54 | 1.57 | 17 717 | 27 453 |
| 30.03.2026 | 1.48 | 1.49 | 1.46 | 1.46 | 20 092 | 29 763 |
| 27.03.2026 | 1.49 | 1.51 | 1.46 | 1.51 | 17 296 | 25 609 |
| 26.03.2026 | 1.56 | 1.61 | 1.51 | 1.56 | 18 102 | 27 705 |
| 25.03.2026 | 1.67 | 1.68 | 1.64 | 1.68 | 19 616 | 32 300 |
| 24.03.2026 | 1.74 | 1.74 | 1.55 | 1.61 | 90 022 | 143 779 |
| 23.03.2026 | 2.04 | 2.04 | 1.81 | 1.81 | 17 160 | 33 801 |
| 20.03.2026 | 2.08 | 2.10 | 1.86 | 1.93 | 4 050 | 7 960 |
| 19.03.2026 | 1.72 | 1.72 | 1.48 | 1.58 | 10 750 | 16 804 |
| 18.03.2026 | 1.80 | 1.84 | 1.76 | 1.76 | 9 000 | 16 210 |
| 17.03.2026 | 1.85 | 1.92 | 1.85 | 1.92 | 8 908 | 16 768 |
| 13.03.2026 | 1.95 | 1.95 | 1.95 | 1.95 | 2 398 | 4 676 |
| 12.03.2026 | 1.99 | 1.99 | 1.88 | 1.88 | 2 271 | 4 309 |
| 11.03.2026 | 2.10 | 2.10 | 1.99 | 1.99 | 1 103 | 2 206 |
| 10.03.2026 | 2.14 | 2.25 | 2.07 | 2.07 | 2 105 | 4 598 |
| 09.03.2026 | 2.03 | 2.10 | 2.03 | 2.04 | 822 | 1 711 |
| 06.03.2026 | 2.15 | 2.15 | 1.91 | 1.95 | 15 996 | 31 203 |
| 05.03.2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2 | 4 |
| 04.03.2026 | 1.79 | 1.93 | 1.79 | 1.93 | 19 480 | 36 975 |
| 03.03.2026 | 1.74 | 1.79 | 1.60 | 1.69 | 8 343 | 13 902 |
| 02.03.2026 | 1.77 | 1.88 | 1.77 | 1.88 | 9 523 | 17 104 |
| 27.02.2026 | 1.86 | 1.99 | 1.86 | 1.90 | 3 961 | 7 468 |
| 26.02.2026 | 2.09 | 2.11 | 2.09 | 2.11 | 650 | 1 369 |
| 25.02.2026 | 1.89 | 2.14 | 1.89 | 2.14 | 23 602 | 46 359 |
| 24.02.2026 | 1.84 | 1.86 | 1.84 | 1.86 | 24 000 | 44 560 |
| 23.02.2026 | 1.90 | 1.94 | 1.90 | 1.93 | 40 310 | 77 989 |
| 19.02.2026 | 1.90 | 1.90 | 1.90 | 1.90 | 500 | 950 |
| 18.02.2026 | 2.16 | 2.16 | 1.87 | 1.92 | 28 597 | 57 562 |
| 17.02.2026 | 1.86 | 1.98 | 1.85 | 1.98 | 714 | 1 328 |
| 16.02.2026 | 1.92 | 1.96 | 1.92 | 1.96 | 11 | 22 |
| 13.02.2026 | 1.84 | 1.87 | 1.82 | 1.86 | 9 731 | 17 867 |
Biznesradar bez reklam? Sprawdź BR Plus
