Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PKO2
9.44-0.17(-1.77%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 9.44 | 9.44 | 9.44 | 9.44 | 400 | 3 776 |
| 25.11.2025 | 6.47 | 6.47 | 6.47 | 6.47 | 91 | 589 |
| 28.10.2025 | 7.41 | 7.41 | 7.41 | 7.41 | 250 | 1 853 |
| 07.10.2025 | 6.33 | 6.33 | 6.33 | 6.33 | 105 | 665 |
| 30.09.2025 | 5.02 | 5.02 | 5.02 | 5.02 | 105 | 527 |
| 27.08.2025 | 6.63 | 6.63 | 6.63 | 6.63 | 1 000 | 6 630 |
| 26.08.2025 | 6.49 | 6.69 | 6.49 | 6.69 | 411 | 2 731 |
| 22.08.2025 | 9.14 | 9.14 | 7.31 | 7.31 | 730 | 6 163 |
| 04.08.2025 | 9.00 | 9.00 | 9.00 | 9.00 | 1 | 9 |
| 11.07.2025 | 8.20 | 8.20 | 8.20 | 8.20 | 300 | 2 460 |
| 26.06.2025 | 6.39 | 6.39 | 6.39 | 6.39 | 300 | 1 917 |
| 19.05.2025 | 7.44 | 7.44 | 7.44 | 7.44 | 300 | 2 232 |
| 29.04.2025 | 8.59 | 8.59 | 8.59 | 8.59 | 90 | 773 |
| 08.04.2025 | 5.11 | 5.14 | 5.07 | 5.07 | 580 | 2 966 |
| 07.04.2025 | 4.00 | 4.91 | 3.63 | 4.91 | 2 460 | 9 831 |
| 04.04.2025 | 6.93 | 7.16 | 5.02 | 5.04 | 1 530 | 9 067 |
| 03.04.2025 | 8.99 | 8.99 | 8.99 | 8.99 | 100 | 899 |
| 21.03.2025 | 11.20 | 11.20 | 11.20 | 11.20 | 500 | 5 600 |
| 18.03.2025 | 13.70 | 13.70 | 13.70 | 13.70 | 1 000 | 13 700 |
| 25.02.2025 | 8.29 | 8.29 | 8.29 | 8.29 | 1 000 | 8 290 |
| 12.02.2025 | 9.28 | 9.28 | 9.28 | 9.28 | 4 000 | 37 120 |
| 20.12.2024 | 5.27 | 5.27 | 5.27 | 5.27 | 134 | 706 |
| 13.11.2024 | 5.31 | 5.31 | 5.31 | 5.31 | 135 | 717 |
| 21.10.2024 | 5.29 | 5.29 | 5.29 | 5.29 | 4 956 | 26 217 |
| 17.10.2024 | 5.85 | 5.95 | 5.85 | 5.95 | 4 956 | 29 318 |
| 16.10.2024 | 5.67 | 5.67 | 5.67 | 5.67 | 1 938 | 10 988 |
| 09.10.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 1 938 | 9 961 |
| 26.07.2024 | 6.21 | 6.21 | 6.21 | 6.21 | 500 | 3 105 |
| 22.07.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 500 | 3 445 |
| 19.07.2024 | 6.57 | 6.57 | 6.57 | 6.57 | 500 | 3 285 |
| 17.07.2024 | 6.24 | 6.24 | 6.24 | 6.24 | 500 | 3 120 |
| 11.06.2024 | 5.35 | 5.35 | 5.35 | 5.35 | 2 000 | 10 700 |
| 10.06.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 2 000 | 10 800 |
| 27.05.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 500 | 3 280 |
| 24.05.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 500 | 3 150 |
| 21.05.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 1 100 | 6 600 |
| 23.04.2024 | 8.16 | 9.09 | 8.16 | 9.09 | 301 | 2 457 |
| 17.04.2024 | 6.14 | 6.14 | 6.14 | 6.14 | 300 | 1 842 |
| 14.03.2024 | 6.21 | 6.21 | 6.21 | 6.21 | 700 | 4 347 |
| 12.03.2024 | 6.42 | 6.42 | 6.42 | 6.42 | 700 | 4 494 |
| 20.09.2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1 600 | 2 144 |
| 05.09.2023 | 1.79 | 1.79 | 1.79 | 1.79 | 2 600 | 4 654 |
| 04.09.2023 | 1.92 | 1.92 | 1.92 | 1.92 | 2 600 | 4 992 |
| 22.08.2023 | 1.74 | 1.74 | 1.74 | 1.74 | 628 | 1 093 |
| 18.08.2023 | 1.74 | 1.74 | 1.74 | 1.74 | 628 | 1 093 |
| 15.06.2023 | 1.62 | 1.62 | 1.62 | 1.62 | 20 000 | 32 400 |
| 05.06.2023 | 1.53 | 1.53 | 1.53 | 1.53 | 18 315 | 28 022 |
| 15.05.2023 | 1.07 | 1.07 | 1.07 | 1.07 | 2 200 | 2 354 |
| 12.05.2023 | 1.19 | 1.19 | 1.19 | 1.19 | 2 200 | 2 618 |
| 27.04.2023 | 1.28 | 1.28 | 1.28 | 1.28 | 20 000 | 25 600 |
Biznesradar bez reklam? Sprawdź BR Plus
