Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4KGH4
1.67-0.07(-4.02%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1.90 | 1.90 | 1.57 | 1.67 | 539 896 | 883 477 |
| 19.03.2026 | 1.80 | 1.88 | 1.57 | 1.83 | 76 952 | 137 728 |
| 18.03.2026 | 2.69 | 2.80 | 2.18 | 2.24 | 79 213 | 213 461 |
| 17.03.2026 | 2.57 | 2.67 | 2.52 | 2.52 | 103 478 | 269 118 |
| 16.03.2026 | 2.41 | 2.64 | 2.41 | 2.64 | 1 350 | 3 324 |
| 13.03.2026 | 2.51 | 2.70 | 2.50 | 2.55 | 73 565 | 191 692 |
| 12.03.2026 | 2.99 | 3.05 | 2.58 | 2.74 | 19 417 | 57 264 |
| 11.03.2026 | 3.28 | 3.28 | 3.05 | 3.05 | 1 600 | 4 903 |
| 10.03.2026 | 3.31 | 3.48 | 3.30 | 3.47 | 20 468 | 68 896 |
| 09.03.2026 | 2.49 | 2.89 | 2.41 | 2.89 | 48 175 | 121 182 |
| 06.03.2026 | 3.44 | 3.44 | 2.89 | 3.04 | 43 365 | 132 255 |
| 05.03.2026 | 3.33 | 3.33 | 3.20 | 3.24 | 13 575 | 45 172 |
| 04.03.2026 | 3.99 | 4.11 | 3.74 | 3.97 | 163 496 | 627 410 |
| 03.03.2026 | 4.07 | 4.07 | 3.24 | 3.40 | 159 465 | 535 416 |
| 02.03.2026 | 5.93 | 5.93 | 4.98 | 5.29 | 10 600 | 62 321 |
| 27.02.2026 | 5.75 | 5.92 | 5.70 | 5.92 | 4 770 | 27 397 |
| 26.02.2026 | 5.61 | 5.61 | 4.81 | 4.81 | 18 841 | 99 895 |
| 25.02.2026 | 6.13 | 6.22 | 5.98 | 6.22 | 15 923 | 98 302 |
| 24.02.2026 | 4.99 | 5.05 | 4.99 | 5.05 | 19 234 | 97 008 |
| 23.02.2026 | 4.09 | 4.88 | 4.09 | 4.88 | 14 229 | 62 481 |
| 20.02.2026 | 3.83 | 4.04 | 3.79 | 3.96 | 428 692 | 1 665 694 |
| 19.02.2026 | 3.80 | 3.85 | 3.45 | 3.70 | 422 352 | 1 507 193 |
| 18.02.2026 | 3.82 | 3.93 | 3.59 | 3.93 | 23 212 | 89 873 |
| 17.02.2026 | 3.98 | 4.08 | 3.20 | 3.20 | 76 606 | 300 145 |
| 16.02.2026 | 4.85 | 4.85 | 4.41 | 4.41 | 30 561 | 141 371 |
| 13.02.2026 | 5.32 | 5.32 | 4.81 | 5.14 | 102 367 | 516 496 |
| 12.02.2026 | 5.35 | 5.94 | 5.35 | 5.94 | 46 000 | 253 590 |
| 11.02.2026 | 4.91 | 5.59 | 4.91 | 5.41 | 49 849 | 266 850 |
| 10.02.2026 | 5.35 | 5.35 | 4.60 | 4.60 | 68 867 | 331 950 |
| 09.02.2026 | 5.57 | 5.62 | 5.18 | 5.58 | 18 790 | 103 904 |
| 06.02.2026 | 4.68 | 5.35 | 4.68 | 5.20 | 80 744 | 419 810 |
| 05.02.2026 | 6.10 | 6.10 | 4.82 | 5.13 | 155 984 | 886 998 |
| 04.02.2026 | 7.56 | 7.90 | 6.89 | 6.89 | 27 807 | 203 330 |
| 03.02.2026 | 6.75 | 7.55 | 6.75 | 7.27 | 68 240 | 485 142 |
| 02.02.2026 | 3.89 | 6.34 | 3.89 | 5.79 | 554 949 | 2 958 891 |
| 30.01.2026 | 10.44 | 10.44 | 7.72 | 7.88 | 132 076 | 1 149 060 |
| 29.01.2026 | 13.66 | 15.84 | 12.26 | 12.60 | 144 409 | 2 068 543 |
| 28.01.2026 | 9.77 | 10.82 | 9.49 | 10.46 | 280 700 | 2 872 967 |
| 27.01.2026 | 11.34 | 11.34 | 8.30 | 8.68 | 398 894 | 3 991 227 |
| 26.01.2026 | 9.62 | 11.86 | 9.62 | 11.30 | 78 531 | 811 630 |
| 23.01.2026 | 7.89 | 8.64 | 7.50 | 8.64 | 60 109 | 481 790 |
| 22.01.2026 | 7.09 | 7.36 | 6.93 | 7.32 | 214 303 | 1 511 272 |
| 21.01.2026 | 8.11 | 8.34 | 7.99 | 7.99 | 32 138 | 263 650 |
| 20.01.2026 | 7.76 | 7.82 | 7.38 | 7.82 | 33 795 | 258 735 |
| 19.01.2026 | 7.27 | 7.27 | 7.27 | 7.27 | 500 | 3 635 |
| 16.01.2026 | 8.24 | 8.24 | 7.20 | 7.28 | 3 440 | 26 008 |
| 15.01.2026 | 6.71 | 8.40 | 6.71 | 8.40 | 26 408 | 207 519 |
| 14.01.2026 | 7.13 | 7.80 | 7.12 | 7.64 | 12 537 | 90 590 |
| 13.01.2026 | 6.68 | 6.99 | 6.62 | 6.99 | 129 162 | 867 900 |
| 12.01.2026 | 6.53 | 6.64 | 6.12 | 6.64 | 30 631 | 189 870 |
Biznesradar bez reklam? Sprawdź BR Plus
