Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PKN2
3.00-0.05(-1.64%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 3.04 | 3.04 | 3.00 | 3.00 | 2 500 | 7 580 |
| 22.12.2025 | 2.90 | 3.13 | 2.90 | 3.06 | 50 338 | 150 581 |
| 19.12.2025 | 2.89 | 2.95 | 2.89 | 2.95 | 5 006 | 14 517 |
| 18.12.2025 | 2.77 | 2.77 | 2.72 | 2.77 | 10 500 | 28 740 |
| 17.12.2025 | 2.80 | 2.90 | 2.79 | 2.79 | 30 220 | 85 775 |
| 16.12.2025 | 2.92 | 2.92 | 2.79 | 2.79 | 12 000 | 34 290 |
| 15.12.2025 | 3.11 | 3.16 | 3.08 | 3.16 | 11 995 | 36 972 |
| 12.12.2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2 000 | 5 900 |
| 11.12.2025 | 3.06 | 3.06 | 3.06 | 3.06 | 1 | 3 |
| 10.12.2025 | 2.88 | 2.88 | 2.88 | 2.88 | 118 | 340 |
| 09.12.2025 | 2.73 | 2.73 | 2.73 | 2.73 | 5 000 | 13 650 |
| 05.12.2025 | 2.70 | 2.70 | 2.70 | 2.70 | 1 000 | 2 700 |
| 04.12.2025 | 2.84 | 2.84 | 2.80 | 2.80 | 1 766 | 4 985 |
| 03.12.2025 | 2.83 | 2.83 | 2.70 | 2.71 | 17 166 | 47 170 |
| 27.11.2025 | 3.03 | 3.03 | 3.00 | 3.00 | 11 000 | 33 300 |
| 25.11.2025 | 3.29 | 3.29 | 3.29 | 3.29 | 1 600 | 5 264 |
| 24.11.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 1 000 | 3 400 |
| 21.11.2025 | 3.63 | 3.67 | 3.63 | 3.67 | 1 601 | 5 876 |
| 20.11.2025 | 4.23 | 4.23 | 4.11 | 4.11 | 600 | 2 502 |
| 18.11.2025 | 4.29 | 4.29 | 3.97 | 3.97 | 620 | 2 598 |
| 17.11.2025 | 4.80 | 4.80 | 4.53 | 4.53 | 413 | 1 925 |
| 05.11.2025 | 3.76 | 3.76 | 3.76 | 3.76 | 200 | 752 |
| 04.11.2025 | 3.60 | 3.60 | 3.60 | 3.60 | 298 | 1 073 |
| 28.10.2025 | 3.86 | 4.01 | 3.78 | 4.01 | 2 428 | 9 339 |
| 27.10.2025 | 3.99 | 3.99 | 3.99 | 3.99 | 249 | 994 |
| 24.10.2025 | 3.73 | 3.76 | 3.73 | 3.76 | 10 700 | 40 126 |
| 23.10.2025 | 3.65 | 3.70 | 3.55 | 3.70 | 121 530 | 445 555 |
| 22.10.2025 | 3.33 | 3.33 | 3.33 | 3.33 | 1 | 3 |
| 21.10.2025 | 3.09 | 3.09 | 3.09 | 3.09 | 1 | 3 |
| 20.10.2025 | 2.91 | 2.91 | 2.91 | 2.91 | 10 | 29 |
| 17.10.2025 | 2.55 | 2.55 | 2.55 | 2.55 | 5 000 | 12 750 |
| 16.10.2025 | 2.72 | 2.75 | 2.72 | 2.73 | 10 500 | 28 760 |
| 14.10.2025 | 2.40 | 2.40 | 2.40 | 2.40 | 19 000 | 45 600 |
| 10.10.2025 | 2.69 | 2.69 | 2.69 | 2.69 | 4 531 | 12 188 |
| 01.10.2025 | 2.47 | 2.52 | 2.47 | 2.52 | 92 | 232 |
| 30.09.2025 | 2.52 | 2.52 | 2.35 | 2.35 | 5 966 | 14 785 |
| 29.09.2025 | 2.73 | 2.73 | 2.73 | 2.73 | 600 | 1 638 |
| 25.09.2025 | 2.52 | 2.63 | 2.52 | 2.60 | 3 000 | 7 750 |
| 24.09.2025 | 2.41 | 2.57 | 2.41 | 2.57 | 835 | 2 111 |
| 23.09.2025 | 2.28 | 2.28 | 2.28 | 2.28 | 4 000 | 9 120 |
| 16.09.2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1 000 | 2 040 |
| 15.09.2025 | 2.02 | 2.10 | 2.02 | 2.10 | 98 | 201 |
| 12.09.2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1 000 | 1 980 |
| 11.09.2025 | 2.06 | 2.06 | 2.05 | 2.05 | 35 | 72 |
| 10.09.2025 | 1.88 | 1.96 | 1.79 | 1.92 | 6 100 | 11 291 |
| 09.09.2025 | 2.14 | 2.14 | 2.14 | 2.14 | 100 | 214 |
| 08.09.2025 | 2.07 | 2.07 | 2.07 | 2.07 | 99 | 205 |
| 05.09.2025 | 1.99 | 2.06 | 1.95 | 1.99 | 506 | 987 |
| 04.09.2025 | 1.76 | 1.90 | 1.76 | 1.90 | 2 501 | 4 402 |
| 03.09.2025 | 1.75 | 1.87 | 1.75 | 1.87 | 1 001 | 1 752 |
Biznesradar bez reklam? Sprawdź BR Plus
