Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4KGH4
3.95+0.23(+6.18%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
