Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4DNP
1.72-0.09(-4.97%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.11.2025 | 1.72 | 1.72 | 1.72 | 1.72 | 321 | 552 |
| 17.11.2025 | 1.66 | 1.66 | 1.66 | 1.66 | 321 | 533 |
| 03.11.2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2 813 | 6 442 |
| 10.09.2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1 000 | 3 000 |
| 22.08.2025 | 3.16 | 3.16 | 2.98 | 3.09 | 1 966 | 6 115 |
| 04.08.2025 | 3.64 | 3.64 | 3.64 | 3.64 | 112 | 408 |
| 28.07.2025 | 4.99 | 4.99 | 4.99 | 4.99 | 56 | 279 |
| 27.06.2025 | 5.66 | 5.66 | 5.66 | 5.66 | 280 | 1 585 |
| 17.06.2025 | 5.29 | 5.29 | 5.23 | 5.23 | 2 280 | 12 044 |
| 19.05.2025 | 5.93 | 5.93 | 5.93 | 5.93 | 127 | 753 |
| 16.05.2025 | 6.13 | 6.13 | 6.13 | 6.13 | 127 | 779 |
| 05.05.2025 | 6.88 | 6.88 | 6.88 | 6.88 | 106 | 729 |
| 30.04.2025 | 6.97 | 6.97 | 6.97 | 6.97 | 106 | 739 |
| 25.04.2025 | 6.65 | 6.65 | 6.65 | 6.65 | 18 | 120 |
| 14.02.2025 | 5.14 | 5.40 | 5.14 | 5.40 | 2 349 | 12 334 |
| 15.01.2025 | 3.88 | 3.88 | 3.88 | 3.88 | 1 500 | 5 820 |
| 29.11.2024 | 2.70 | 2.70 | 2.70 | 2.70 | 368 | 994 |
| 26.11.2024 | 2.99 | 2.99 | 2.99 | 2.99 | 10 | 30 |
| 12.11.2024 | 3.05 | 3.51 | 3.05 | 3.23 | 540 | 1 766 |
| 08.11.2024 | 2.97 | 2.97 | 2.88 | 2.88 | 5 080 | 15 079 |
| 06.11.2024 | 1.85 | 1.85 | 1.85 | 1.85 | 380 | 703 |
| 17.10.2024 | 1.98 | 1.98 | 1.98 | 1.98 | 380 | 752 |
| 30.09.2024 | 2.24 | 2.24 | 2.24 | 2.24 | 9 | 20 |
| 29.08.2024 | 1.79 | 1.79 | 1.79 | 1.79 | 834 | 1 493 |
| 28.08.2024 | 1.85 | 1.85 | 1.80 | 1.80 | 1 906 | 3 485 |
| 27.08.2024 | 1.68 | 1.81 | 1.68 | 1.81 | 1 121 | 1 980 |
| 26.08.2024 | 1.62 | 1.62 | 1.62 | 1.62 | 2 083 | 3 374 |
| 23.08.2024 | 1.22 | 1.78 | 1.22 | 1.67 | 7 259 | 11 801 |
| 21.08.2024 | 2.31 | 2.31 | 2.31 | 2.31 | 691 | 1 596 |
| 07.08.2024 | 2.39 | 2.39 | 2.39 | 2.39 | 2 083 | 4 978 |
| 25.07.2024 | 2.55 | 2.55 | 2.55 | 2.55 | 220 | 561 |
| 04.06.2024 | 5.86 | 5.86 | 5.44 | 5.44 | 16 | 87 |
| 24.05.2024 | 6.22 | 6.22 | 6.22 | 6.22 | 480 | 2 986 |
| 23.05.2024 | 6.44 | 6.44 | 6.42 | 6.42 | 22 | 142 |
| 10.05.2024 | 5.12 | 5.63 | 5.12 | 5.63 | 480 | 2 504 |
| 07.05.2024 | 6.20 | 6.20 | 6.20 | 6.20 | 1 | 6 |
| 30.04.2024 | 5.42 | 5.42 | 5.41 | 5.41 | 399 | 2 161 |
| 24.04.2024 | 5.77 | 5.77 | 5.31 | 5.48 | 282 | 1 502 |
| 23.04.2024 | 5.09 | 5.31 | 5.09 | 5.31 | 3 | 16 |
| 22.04.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 1 | 5 |
| 19.04.2024 | 4.35 | 4.47 | 4.35 | 4.47 | 75 | 331 |
| 17.04.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 50 | 222 |
| 12.04.2024 | 5.12 | 5.12 | 5.12 | 5.12 | 17 | 87 |
| 11.04.2024 | 4.97 | 5.07 | 4.97 | 5.07 | 2 | 10 |
| 02.04.2024 | 5.99 | 5.99 | 5.99 | 5.99 | 1 | 6 |
| 28.03.2024 | 5.58 | 5.94 | 5.58 | 5.94 | 3 | 17 |
| 27.03.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 1 | 5 |
| 25.03.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 1 | 5 |
| 22.03.2024 | 5.87 | 6.40 | 4.74 | 4.91 | 655 | 3 719 |
| 21.03.2024 | 8.46 | 8.72 | 8.46 | 8.72 | 440 | 3 779 |
Biznesradar bez reklam? Sprawdź BR Plus
