Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4KGH4
2.19+0.32(+17.11%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.09.2026 | 1.98 | 1.98 | 1.90 | 1.90 | 35 564 | 68 639 |
| 17.09.2026 | 1.93 | 1.93 | 1.93 | 1.93 | 9 447 | 18 233 |
| 16.09.2026 | 1.82 | 1.82 | 1.82 | 1.82 | 200 | 364 |
| 15.09.2026 | 1.71 | 1.77 | 1.65 | 1.73 | 9 652 | 16 742 |
| 14.09.2026 | 2.08 | 2.14 | 1.80 | 1.88 | 24 567 | 50 114 |
| 11.09.2026 | 2.27 | 2.28 | 2.18 | 2.28 | 13 502 | 30 349 |
| 10.09.2026 | 3.38 | 3.38 | 2.27 | 2.36 | 73 914 | 196 881 |
| 09.09.2026 | 3.10 | 3.23 | 3.02 | 3.21 | 39 963 | 123 696 |
| 08.09.2026 | 2.85 | 3.03 | 2.80 | 3.00 | 29 350 | 83 808 |
| 07.09.2026 | 2.52 | 2.58 | 2.52 | 2.58 | 2 100 | 5 298 |
| 04.09.2026 | 2.60 | 2.60 | 2.60 | 2.60 | 109 | 283 |
| 03.09.2026 | 2.47 | 2.47 | 2.43 | 2.43 | 591 | 1 456 |
| 02.09.2026 | 2.19 | 2.36 | 2.15 | 2.36 | 6 818 | 14 749 |
| 01.09.2026 | 2.22 | 2.36 | 2.22 | 2.36 | 5 801 | 12 899 |
| 28.08.2026 | 2.88 | 2.88 | 2.65 | 2.74 | 9 050 | 24 474 |
| 27.08.2026 | 2.85 | 2.85 | 2.70 | 2.79 | 9 902 | 27 419 |
| 25.08.2026 | 2.64 | 2.86 | 2.61 | 2.86 | 48 534 | 134 442 |
| 24.08.2026 | 2.51 | 2.67 | 2.49 | 2.67 | 5 400 | 13 470 |
| 21.08.2026 | 2.26 | 2.28 | 2.25 | 2.25 | 1 800 | 4 078 |
| 20.08.2026 | 2.18 | 2.18 | 2.11 | 2.11 | 3 575 | 7 712 |
| 19.08.2026 | 2.09 | 2.54 | 2.05 | 2.54 | 5 400 | 11 131 |
| 18.08.2026 | 2.08 | 2.16 | 2.08 | 2.14 | 10 224 | 21 760 |
| 17.08.2026 | 2.66 | 2.69 | 2.24 | 2.40 | 26 313 | 65 175 |
| 14.08.2026 | 2.55 | 2.67 | 2.52 | 2.67 | 6 159 | 15 591 |
| 13.08.2026 | 2.60 | 2.74 | 2.54 | 2.74 | 14 390 | 38 133 |
| 12.08.2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3 959 | 12 434 |
| 11.08.2026 | 2.76 | 3.09 | 2.76 | 2.98 | 10 480 | 30 122 |
| 10.08.2026 | 2.93 | 2.93 | 2.84 | 2.84 | 450 | 1 310 |
| 07.08.2026 | 2.64 | 2.78 | 2.64 | 2.78 | 5 100 | 13 478 |
| 06.08.2026 | 2.60 | 2.74 | 2.60 | 2.74 | 242 | 646 |
| 05.08.2026 | 2.50 | 2.50 | 2.30 | 2.35 | 33 155 | 78 438 |
| 04.08.2026 | 1.91 | 2.30 | 1.91 | 2.30 | 1 758 | 3 747 |
| 03.08.2026 | 1.79 | 1.79 | 1.79 | 1.79 | 5 201 | 9 310 |
| 31.07.2026 | 1.78 | 1.81 | 1.64 | 1.64 | 34 616 | 62 484 |
| 30.07.2026 | 1.52 | 1.68 | 1.52 | 1.68 | 3 181 | 4 908 |
| 29.07.2026 | 1.47 | 1.47 | 1.39 | 1.39 | 1 200 | 1 700 |
| 28.07.2026 | 1.51 | 1.51 | 1.37 | 1.37 | 4 813 | 7 156 |
| 27.07.2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1 330 | 2 153 |
| 23.07.2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1 949 | 3 489 |
| 22.07.2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1 500 | 2 650 |
| 21.07.2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1 009 | 1 685 |
| 20.07.2026 | 1.46 | 1.46 | 1.46 | 1.46 | 2 000 | 2 920 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
