Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4W20
24.20+0.50(+2.11%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.12.2025 | 20.80 | 21.10 | 20.80 | 21.10 | 10 000 | 209 500 |
| 01.12.2025 | 22.35 | 22.35 | 22.35 | 22.35 | 9 700 | 216 795 |
| 28.11.2025 | 22.10 | 22.10 | 22.10 | 22.10 | 67 | 1 481 |
| 24.11.2025 | 19.56 | 19.56 | 19.56 | 19.56 | 76 | 1 487 |
| 21.11.2025 | 19.92 | 20.10 | 19.92 | 20.10 | 10 046 | 200 521 |
| 28.10.2025 | 23.10 | 23.65 | 23.10 | 23.65 | 80 | 1 869 |
| 22.10.2025 | 21.90 | 21.90 | 21.90 | 21.90 | 25 | 548 |
| 21.10.2025 | 20.60 | 20.60 | 20.60 | 20.60 | 8 500 | 175 100 |
| 15.10.2025 | 20.25 | 20.45 | 20.25 | 20.45 | 2 770 | 56 199 |
| 01.10.2025 | 19.20 | 19.20 | 19.20 | 19.20 | 1 000 | 19 200 |
| 29.09.2025 | 18.66 | 18.66 | 18.66 | 18.66 | 1 000 | 18 660 |
| 18.09.2025 | 18.00 | 18.00 | 18.00 | 18.00 | 1 000 | 18 000 |
| 17.09.2025 | 18.26 | 18.26 | 18.26 | 18.26 | 2 730 | 49 850 |
| 12.09.2025 | 19.16 | 19.16 | 19.16 | 19.16 | 30 | 575 |
| 09.09.2025 | 18.86 | 18.86 | 18.86 | 18.86 | 5 125 | 96 658 |
| 05.09.2025 | 18.80 | 18.80 | 18.80 | 18.80 | 30 | 564 |
| 02.09.2025 | 16.48 | 17.04 | 16.48 | 17.04 | 5 155 | 87 824 |
| 08.08.2025 | 24.50 | 24.50 | 24.50 | 24.50 | 25 | 613 |
| 07.08.2025 | 23.70 | 23.70 | 23.65 | 23.65 | 100 | 2 367 |
| 18.07.2025 | 22.20 | 22.75 | 22.20 | 22.75 | 150 | 3 358 |
| 15.07.2025 | 20.95 | 20.95 | 20.95 | 20.95 | 40 | 838 |
| 01.07.2025 | 19.50 | 19.50 | 19.50 | 19.50 | 936 | 18 252 |
| 26.06.2025 | 18.36 | 18.36 | 18.36 | 18.36 | 1 500 | 27 540 |
| 23.06.2025 | 15.88 | 15.88 | 15.88 | 15.88 | 500 | 7 940 |
| 18.06.2025 | 16.22 | 16.22 | 16.22 | 16.22 | 1 000 | 16 220 |
| 13.06.2025 | 16.48 | 16.48 | 16.48 | 16.48 | 42 | 692 |
| 10.06.2025 | 18.62 | 18.62 | 18.62 | 18.62 | 2 000 | 37 240 |
| 06.06.2025 | 15.48 | 15.48 | 15.42 | 15.42 | 313 | 4 834 |
| 05.06.2025 | 17.90 | 17.90 | 17.02 | 17.08 | 1 178 | 20 933 |
| 04.06.2025 | 18.10 | 18.10 | 18.10 | 18.10 | 1 000 | 18 100 |
| 03.06.2025 | 16.02 | 16.64 | 16.02 | 16.64 | 279 | 4 581 |
| 02.06.2025 | 16.88 | 16.88 | 16.88 | 16.88 | 236 | 3 984 |
| 30.05.2025 | 17.44 | 17.44 | 17.44 | 17.44 | 228 | 3 976 |
| 23.05.2025 | 15.64 | 16.20 | 15.64 | 16.20 | 200 | 3 212 |
| 13.05.2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20 | 408 |
| 12.05.2025 | 21.10 | 21.10 | 21.10 | 21.10 | 576 | 12 154 |
| 08.05.2025 | 18.48 | 18.66 | 18.48 | 18.66 | 250 | 4 638 |
| 06.05.2025 | 16.40 | 16.40 | 16.40 | 16.40 | 303 | 4 969 |
| 05.05.2025 | 18.22 | 18.22 | 18.22 | 18.22 | 273 | 4 974 |
| 29.04.2025 | 19.88 | 19.88 | 19.88 | 19.88 | 30 | 596 |
| 25.04.2025 | 19.08 | 19.08 | 19.08 | 19.08 | 100 | 1 908 |
| 24.04.2025 | 18.00 | 18.78 | 18.00 | 18.78 | 9 100 | 170 851 |
| 23.04.2025 | 17.88 | 17.92 | 17.88 | 17.92 | 638 | 11 429 |
| 16.04.2025 | 14.70 | 14.70 | 14.70 | 14.70 | 1 133 | 16 655 |
| 14.04.2025 | 14.30 | 14.30 | 14.30 | 14.30 | 96 | 1 373 |
| 10.04.2025 | 14.34 | 14.34 | 14.34 | 14.34 | 60 | 860 |
| 09.04.2025 | 11.88 | 11.88 | 11.46 | 11.74 | 764 | 8 833 |
| 07.04.2025 | 9.40 | 11.34 | 9.40 | 11.34 | 4 553 | 45 341 |
| 04.04.2025 | 13.62 | 13.62 | 12.54 | 12.54 | 5 488 | 72 931 |
| 03.04.2025 | 17.00 | 17.00 | 16.30 | 16.30 | 2 894 | 47 422 |
Biznesradar bez reklam? Sprawdź BR Plus
