Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CDPRO6
5.73+0.74(+14.83%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.07.2026 | 5.74 | 5.74 | 5.73 | 5.73 | 2 044 | 11 713 |
| 15.07.2026 | 4.91 | 5.10 | 4.91 | 5.10 | 639 | 3 175 |
| 10.07.2026 | 5.36 | 5.36 | 5.36 | 5.36 | 200 | 1 072 |
| 09.07.2026 | 5.26 | 5.26 | 5.19 | 5.19 | 1 619 | 8 460 |
| 08.07.2026 | 5.11 | 5.26 | 4.98 | 5.26 | 1 980 | 10 049 |
| 07.07.2026 | 5.60 | 5.60 | 5.49 | 5.49 | 3 630 | 19 982 |
| 06.07.2026 | 5.51 | 5.51 | 5.37 | 5.37 | 890 | 4 781 |
| 03.07.2026 | 5.26 | 5.26 | 5.26 | 5.26 | 3 | 16 |
| 02.07.2026 | 4.96 | 5.19 | 4.96 | 5.19 | 800 | 4 037 |
| 01.07.2026 | 4.64 | 4.64 | 4.64 | 4.64 | 220 | 1 021 |
| 30.06.2026 | 4.38 | 4.65 | 4.38 | 4.65 | 2 121 | 9 695 |
| 29.06.2026 | 3.97 | 3.97 | 3.97 | 3.97 | 100 | 397 |
| 26.06.2026 | 4.31 | 4.31 | 3.72 | 4.05 | 5 197 | 20 248 |
| 24.06.2026 | 4.54 | 4.97 | 4.44 | 4.86 | 1 820 | 8 577 |
| 23.06.2026 | 4.83 | 5.02 | 4.83 | 5.02 | 549 | 2 661 |
| 22.06.2026 | 4.82 | 5.20 | 4.82 | 4.96 | 1 398 | 6 992 |
| 19.06.2026 | 4.60 | 4.60 | 4.60 | 4.60 | 500 | 2 300 |
| 18.06.2026 | 4.53 | 4.53 | 4.33 | 4.45 | 3 582 | 15 985 |
| 17.06.2026 | 4.83 | 4.83 | 4.83 | 4.83 | 3 | 14 |
| 16.06.2026 | 4.99 | 4.99 | 4.44 | 4.56 | 2 716 | 12 435 |
| 15.06.2026 | 4.60 | 4.83 | 4.52 | 4.57 | 359 | 1 623 |
| 12.06.2026 | 4.58 | 4.64 | 4.48 | 4.48 | 1 030 | 4 710 |
| 11.06.2026 | 4.31 | 4.52 | 4.31 | 4.52 | 326 | 1 405 |
| 10.06.2026 | 4.63 | 4.64 | 4.42 | 4.64 | 1 160 | 5 269 |
| 09.06.2026 | 4.82 | 4.82 | 4.82 | 4.82 | 1 000 | 4 820 |
| 05.06.2026 | 5.16 | 5.16 | 5.16 | 5.16 | 954 | 4 923 |
| 02.06.2026 | 5.08 | 5.08 | 4.97 | 4.97 | 5 103 | 25 373 |
| 01.06.2026 | 5.24 | 5.24 | 4.88 | 4.88 | 1 377 | 6 783 |
| 29.05.2026 | 5.41 | 5.67 | 5.41 | 5.64 | 110 | 620 |
| 28.05.2026 | 5.47 | 5.83 | 5.09 | 5.09 | 10 015 | 53 224 |
| 27.05.2026 | 8.59 | 8.95 | 5.40 | 5.43 | 14 097 | 83 168 |
| 25.05.2026 | 8.44 | 8.44 | 8.44 | 8.44 | 400 | 3 376 |
| 22.05.2026 | 9.03 | 9.03 | 8.93 | 8.93 | 1 201 | 10 734 |
| 21.05.2026 | 7.80 | 8.62 | 7.74 | 8.45 | 1 407 | 11 724 |
| 20.05.2026 | 8.59 | 8.62 | 8.55 | 8.58 | 2 210 | 18 989 |
| 19.05.2026 | 9.95 | 9.95 | 9.16 | 9.16 | 2 990 | 27 630 |
| 18.05.2026 | 9.20 | 9.57 | 9.20 | 9.57 | 3 | 28 |
| 15.05.2026 | 8.65 | 8.66 | 8.51 | 8.59 | 2 214 | 18 936 |
| 14.05.2026 | 9.79 | 10.04 | 8.98 | 9.26 | 1 434 | 13 316 |
| 13.05.2026 | 8.77 | 8.83 | 8.45 | 8.83 | 4 339 | 37 467 |
| 11.05.2026 | 9.12 | 9.38 | 8.95 | 9.38 | 806 | 7 412 |
| 08.05.2026 | 9.54 | 9.79 | 9.24 | 9.24 | 3 893 | 36 663 |
| 07.05.2026 | 9.89 | 9.98 | 9.47 | 9.98 | 1 369 | 13 080 |
| 06.05.2026 | 10.20 | 10.80 | 9.95 | 9.95 | 1 103 | 11 031 |
| 05.05.2026 | 9.84 | 9.84 | 9.46 | 9.52 | 1 241 | 11 914 |
| 04.05.2026 | 11.46 | 11.46 | 10.16 | 10.16 | 4 486 | 48 743 |
| 30.04.2026 | 11.90 | 11.90 | 11.66 | 11.66 | 1 100 | 12 850 |
| 29.04.2026 | 12.18 | 12.18 | 12.18 | 12.18 | 100 | 1 218 |
| 28.04.2026 | 12.68 | 12.68 | 12.10 | 12.10 | 294 | 3 558 |
| 27.04.2026 | 12.24 | 12.64 | 11.84 | 12.64 | 290 | 3 532 |
Biznesradar bez reklam? Sprawdź BR Plus
