Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4KGH4
4.70-0.25(-5.05%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 4.72 | 4.72 | 4.58 | 4.70 | 450 | 2 106 |
| 02.06.2026 | 4.62 | 4.97 | 4.62 | 4.86 | 2 811 | 13 340 |
| 01.06.2026 | 3.95 | 4.20 | 3.85 | 3.85 | 9 750 | 38 947 |
| 29.05.2026 | 3.79 | 3.90 | 3.79 | 3.90 | 131 | 497 |
| 28.05.2026 | 3.26 | 3.60 | 3.26 | 3.60 | 8 020 | 26 152 |
| 27.05.2026 | 3.17 | 3.35 | 3.17 | 3.22 | 2 783 | 9 080 |
| 26.05.2026 | 3.37 | 3.37 | 3.13 | 3.13 | 1 882 | 6 145 |
| 25.05.2026 | 3.55 | 3.55 | 3.41 | 3.51 | 3 493 | 12 200 |
| 22.05.2026 | 2.98 | 3.25 | 2.98 | 3.25 | 1 143 | 3 452 |
| 21.05.2026 | 2.74 | 2.82 | 2.69 | 2.82 | 1 150 | 3 105 |
| 20.05.2026 | 2.90 | 2.90 | 2.90 | 2.90 | 324 | 940 |
| 19.05.2026 | 3.00 | 3.07 | 2.66 | 2.70 | 16 459 | 47 030 |
| 18.05.2026 | 3.32 | 3.75 | 3.29 | 3.75 | 6 451 | 23 443 |
| 15.05.2026 | 4.07 | 4.27 | 3.42 | 3.55 | 9 936 | 39 521 |
| 14.05.2026 | 5.37 | 5.74 | 5.14 | 5.26 | 110 532 | 614 665 |
| 13.05.2026 | 5.18 | 5.91 | 5.18 | 5.91 | 10 114 | 55 487 |
| 12.05.2026 | 4.52 | 4.56 | 4.52 | 4.56 | 350 | 1 584 |
| 11.05.2026 | 3.82 | 4.80 | 3.82 | 4.80 | 7 360 | 32 535 |
| 08.05.2026 | 3.90 | 4.00 | 3.83 | 4.00 | 1 602 | 6 188 |
| 07.05.2026 | 3.74 | 3.82 | 3.74 | 3.75 | 6 631 | 24 813 |
| 06.05.2026 | 3.04 | 3.61 | 3.04 | 3.61 | 17 184 | 55 857 |
| 05.05.2026 | 2.58 | 2.58 | 2.56 | 2.56 | 1 759 | 4 526 |
| 04.05.2026 | 2.60 | 2.60 | 2.40 | 2.40 | 3 580 | 9 102 |
| 30.04.2026 | 2.60 | 2.60 | 2.59 | 2.59 | 3 300 | 8 557 |
| 29.04.2026 | 2.71 | 2.71 | 2.65 | 2.65 | 3 636 | 9 815 |
| 28.04.2026 | 2.97 | 3.06 | 2.61 | 2.61 | 38 916 | 107 093 |
| 27.04.2026 | 3.40 | 3.40 | 3.40 | 3.40 | 11 231 | 38 185 |
| 24.04.2026 | 3.16 | 3.43 | 3.16 | 3.33 | 3 051 | 9 950 |
| 23.04.2026 | 3.22 | 3.58 | 3.09 | 3.58 | 6 458 | 21 194 |
| 22.04.2026 | 3.63 | 3.68 | 3.59 | 3.68 | 18 268 | 65 633 |
| 21.04.2026 | 4.05 | 4.05 | 3.83 | 3.83 | 101 | 387 |
| 20.04.2026 | 3.97 | 4.38 | 3.97 | 4.34 | 3 503 | 13 986 |
| 17.04.2026 | 3.50 | 4.47 | 3.50 | 4.47 | 11 113 | 42 345 |
| 16.04.2026 | 4.10 | 4.10 | 3.95 | 3.95 | 534 | 2 111 |
| 15.04.2026 | 3.66 | 3.77 | 3.55 | 3.77 | 3 325 | 11 993 |
| 14.04.2026 | 3.26 | 3.50 | 3.26 | 3.50 | 129 528 | 433 493 |
| 13.04.2026 | 2.96 | 3.03 | 2.80 | 3.02 | 69 502 | 208 679 |
| 10.04.2026 | 3.06 | 3.29 | 3.00 | 3.29 | 13 317 | 40 488 |
| 09.04.2026 | 2.89 | 2.89 | 2.89 | 2.89 | 15 000 | 43 350 |
| 08.04.2026 | 2.85 | 3.06 | 2.85 | 3.03 | 152 978 | 459 314 |
| 07.04.2026 | 2.57 | 2.57 | 2.16 | 2.16 | 2 400 | 5 299 |
| 02.04.2026 | 2.16 | 2.46 | 2.16 | 2.42 | 291 200 | 704 792 |
| 01.04.2026 | 2.32 | 2.52 | 2.30 | 2.52 | 6 900 | 16 077 |
| 31.03.2026 | 1.90 | 1.94 | 1.88 | 1.94 | 10 403 | 19 863 |
| 30.03.2026 | 1.78 | 1.79 | 1.72 | 1.79 | 1 350 | 2 368 |
| 27.03.2026 | 1.69 | 1.70 | 1.61 | 1.70 | 1 989 | 3 301 |
| 26.03.2026 | 1.73 | 1.77 | 1.67 | 1.74 | 18 365 | 31 268 |
| 25.03.2026 | 2.07 | 2.23 | 2.07 | 2.10 | 18 624 | 40 806 |
| 24.03.2026 | 1.86 | 1.92 | 1.79 | 1.90 | 30 883 | 56 239 |
| 23.03.2026 | 1.41 | 2.02 | 1.37 | 1.92 | 153 468 | 228 106 |
Biznesradar bez reklam? Sprawdź BR Plus
