Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4KGH4
1.45-0.17(-10.49%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 1.43 | 1.45 | 1.41 | 1.45 | 5 759 | 8 181 |
| 16.07.2026 | 1.87 | 1.87 | 1.65 | 1.65 | 9 270 | 16 541 |
| 15.07.2026 | 1.95 | 1.95 | 1.92 | 1.92 | 21 655 | 42 107 |
| 14.07.2026 | 1.79 | 2.05 | 1.79 | 2.05 | 1 600 | 3 000 |
| 13.07.2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1 000 | 1 750 |
| 10.07.2026 | 1.77 | 1.81 | 1.75 | 1.81 | 2 700 | 4 781 |
| 09.07.2026 | 1.72 | 1.74 | 1.66 | 1.68 | 171 584 | 293 514 |
| 08.07.2026 | 1.84 | 1.84 | 1.62 | 1.62 | 23 146 | 39 881 |
| 07.07.2026 | 2.24 | 2.28 | 2.08 | 2.16 | 2 886 | 6 272 |
| 06.07.2026 | 2.79 | 2.79 | 2.47 | 2.47 | 21 221 | 58 816 |
| 03.07.2026 | 2.82 | 2.82 | 2.75 | 2.75 | 2 417 | 6 732 |
| 02.07.2026 | 2.34 | 2.58 | 2.34 | 2.58 | 1 510 | 3 631 |
| 01.07.2026 | 2.48 | 2.48 | 2.48 | 2.48 | 50 | 124 |
| 29.06.2026 | 2.51 | 2.51 | 2.35 | 2.35 | 500 | 1 207 |
| 26.06.2026 | 2.30 | 2.44 | 2.30 | 2.44 | 200 | 474 |
| 25.06.2026 | 2.60 | 2.60 | 2.41 | 2.52 | 17 761 | 45 405 |
| 24.06.2026 | 2.97 | 2.97 | 2.21 | 2.43 | 69 136 | 161 029 |
| 23.06.2026 | 2.99 | 3.20 | 2.99 | 3.20 | 16 021 | 50 415 |
| 22.06.2026 | 3.89 | 4.13 | 3.89 | 4.00 | 12 490 | 50 101 |
| 19.06.2026 | 3.92 | 3.92 | 3.78 | 3.91 | 1 816 | 6 951 |
| 18.06.2026 | 5.04 | 5.04 | 4.41 | 4.41 | 1 915 | 8 685 |
| 17.06.2026 | 5.20 | 5.50 | 5.20 | 5.24 | 11 987 | 65 347 |
| 16.06.2026 | 4.47 | 4.96 | 4.47 | 4.96 | 2 915 | 13 793 |
| 15.06.2026 | 4.70 | 4.97 | 4.48 | 4.48 | 14 540 | 67 892 |
| 12.06.2026 | 3.60 | 3.86 | 3.60 | 3.86 | 3 197 | 11 841 |
| 11.06.2026 | 2.96 | 3.00 | 2.96 | 3.00 | 51 | 153 |
| 10.06.2026 | 2.81 | 2.83 | 2.81 | 2.83 | 1 670 | 4 697 |
| 09.06.2026 | 3.28 | 3.44 | 3.27 | 3.27 | 22 094 | 73 246 |
| 08.06.2026 | 3.06 | 3.24 | 2.95 | 3.24 | 6 639 | 20 567 |
| 05.06.2026 | 3.96 | 4.28 | 3.33 | 3.33 | 7 061 | 27 578 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
