Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CDPRO6
11.52-1.34(-10.42%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 11.82 | 13.00 | 11.82 | 13.00 | 101 | 1 311 |
| 10.12.2025 | 12.62 | 12.84 | 11.36 | 11.36 | 4 136 | 47 760 |
| 09.12.2025 | 12.72 | 13.14 | 12.72 | 13.14 | 5 | 64 |
| 08.12.2025 | 10.48 | 11.42 | 10.48 | 11.42 | 9 569 | 102 487 |
| 05.12.2025 | 13.10 | 13.42 | 12.48 | 12.48 | 613 | 7 753 |
| 04.12.2025 | 13.98 | 14.08 | 13.98 | 14.08 | 130 | 1 818 |
| 03.12.2025 | 14.90 | 14.90 | 14.90 | 14.90 | 1 | 15 |
| 02.12.2025 | 14.68 | 14.68 | 14.50 | 14.50 | 101 | 1 465 |
| 01.12.2025 | 14.92 | 15.42 | 14.32 | 14.32 | 330 | 4 767 |
| 28.11.2025 | 14.54 | 14.54 | 14.54 | 14.54 | 1 | 15 |
| 27.11.2025 | 12.34 | 14.46 | 12.34 | 14.46 | 167 | 2 203 |
| 26.11.2025 | 10.72 | 11.98 | 10.72 | 11.98 | 515 | 5 984 |
| 25.11.2025 | 10.22 | 10.22 | 9.95 | 9.95 | 187 | 1 861 |
| 24.11.2025 | 10.08 | 10.08 | 10.08 | 10.08 | 1 | 10 |
| 21.11.2025 | 8.86 | 8.98 | 8.78 | 8.81 | 3 084 | 27 154 |
| 20.11.2025 | 10.12 | 10.12 | 10.12 | 10.12 | 1 | 10 |
| 19.11.2025 | 9.26 | 9.77 | 9.26 | 9.77 | 57 | 529 |
| 18.11.2025 | 9.60 | 9.60 | 9.14 | 9.52 | 12 599 | 117 826 |
| 17.11.2025 | 9.78 | 9.88 | 9.55 | 9.88 | 1 775 | 17 371 |
| 14.11.2025 | 10.40 | 10.86 | 9.91 | 10.86 | 7 471 | 75 272 |
| 13.11.2025 | 11.40 | 11.40 | 11.40 | 11.40 | 3 052 | 34 793 |
| 12.11.2025 | 12.20 | 12.38 | 12.20 | 12.38 | 1 697 | 20 793 |
| 10.11.2025 | 13.08 | 13.08 | 12.74 | 13.00 | 186 | 2 384 |
| 07.11.2025 | 13.32 | 13.32 | 12.08 | 12.08 | 3 257 | 39 869 |
| 06.11.2025 | 13.74 | 14.48 | 13.74 | 14.36 | 32 | 450 |
| 04.11.2025 | 14.20 | 14.68 | 14.20 | 14.68 | 1 501 | 21 315 |
| 03.11.2025 | 15.10 | 15.10 | 15.10 | 15.10 | 300 | 4 530 |
| 29.10.2025 | 15.84 | 16.20 | 15.52 | 15.52 | 894 | 14 183 |
| 28.10.2025 | 15.60 | 16.60 | 15.60 | 16.60 | 21 | 338 |
| 27.10.2025 | 15.60 | 15.60 | 15.60 | 15.60 | 30 | 468 |
| 24.10.2025 | 16.10 | 16.52 | 16.10 | 16.52 | 1 020 | 16 430 |
| 23.10.2025 | 16.78 | 17.00 | 16.78 | 17.00 | 507 | 8 509 |
| 22.10.2025 | 17.06 | 17.06 | 17.06 | 17.06 | 1 | 17 |
| 21.10.2025 | 16.68 | 16.78 | 16.68 | 16.78 | 1 501 | 25 187 |
| 20.10.2025 | 16.14 | 16.82 | 16.14 | 16.42 | 62 | 1 018 |
| 17.10.2025 | 14.22 | 16.42 | 13.06 | 16.42 | 5 693 | 76 609 |
| 16.10.2025 | 15.28 | 15.28 | 15.16 | 15.16 | 263 | 3 987 |
| 15.10.2025 | 14.64 | 14.72 | 14.36 | 14.72 | 69 | 1 000 |
| 14.10.2025 | 14.80 | 14.80 | 13.44 | 13.70 | 5 744 | 80 251 |
| 13.10.2025 | 16.00 | 16.28 | 15.36 | 15.54 | 4 765 | 75 960 |
| 10.10.2025 | 17.98 | 18.10 | 16.72 | 16.72 | 12 594 | 226 028 |
| 09.10.2025 | 24.00 | 24.25 | 21.20 | 21.20 | 113 | 2 548 |
| 08.10.2025 | 22.45 | 22.45 | 22.45 | 22.45 | 1 | 22 |
| 07.10.2025 | 20.90 | 21.10 | 20.90 | 21.10 | 501 | 10 471 |
| 06.10.2025 | 21.50 | 21.50 | 21.40 | 21.40 | 501 | 10 722 |
| 03.10.2025 | 20.75 | 21.10 | 20.75 | 21.10 | 3 | 63 |
| 02.10.2025 | 19.90 | 20.45 | 19.80 | 19.90 | 1 937 | 38 612 |
| 01.10.2025 | 19.90 | 21.65 | 19.90 | 21.65 | 18 598 | 390 412 |
| 30.09.2025 | 19.52 | 19.86 | 19.32 | 19.32 | 403 | 7 787 |
| 29.09.2025 | 17.66 | 19.28 | 17.66 | 19.28 | 11 | 199 |
Biznesradar bez reklam? Sprawdź BR Plus
