Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4W20
44.80+2.70(+6.41%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.07.2026 | 44.80 | 44.80 | 44.80 | 44.80 | 266 | 11 917 |
| 26.06.2026 | 36.75 | 36.75 | 36.75 | 36.75 | 62 | 2 279 |
| 24.06.2026 | 36.00 | 36.00 | 36.00 | 36.00 | 138 | 4 968 |
| 23.06.2026 | 38.70 | 38.70 | 38.70 | 38.70 | 128 | 4 954 |
| 16.06.2026 | 44.45 | 44.45 | 44.45 | 44.45 | 62 | 2 756 |
| 11.06.2026 | 38.95 | 38.95 | 38.95 | 38.95 | 111 | 4 323 |
| 08.06.2026 | 37.60 | 37.60 | 37.60 | 37.60 | 111 | 4 174 |
| 27.05.2026 | 41.55 | 41.55 | 41.55 | 41.55 | 201 | 8 352 |
| 26.05.2026 | 41.00 | 41.00 | 41.00 | 41.00 | 120 | 4 920 |
| 22.05.2026 | 38.80 | 38.80 | 38.80 | 38.80 | 40 | 1 552 |
| 21.05.2026 | 37.40 | 37.40 | 37.40 | 37.40 | 40 | 1 496 |
| 20.05.2026 | 38.55 | 38.55 | 38.55 | 38.55 | 40 | 1 542 |
| 18.05.2026 | 35.55 | 35.55 | 35.55 | 35.55 | 70 | 2 489 |
| 15.05.2026 | 36.35 | 36.35 | 36.35 | 36.35 | 80 | 2 908 |
| 14.05.2026 | 40.30 | 40.30 | 40.30 | 40.30 | 50 | 2 015 |
| 13.05.2026 | 38.20 | 38.20 | 38.20 | 38.20 | 100 | 3 820 |
| 29.04.2026 | 34.70 | 34.70 | 34.00 | 34.00 | 100 | 3 435 |
| 24.04.2026 | 36.65 | 36.65 | 36.65 | 36.65 | 67 | 2 456 |
| 23.04.2026 | 37.30 | 37.30 | 37.15 | 37.15 | 184 | 6 843 |
| 22.04.2026 | 39.05 | 39.05 | 39.05 | 39.05 | 100 | 3 905 |
| 14.04.2026 | 41.00 | 41.00 | 41.00 | 41.00 | 50 | 2 050 |
| 13.04.2026 | 38.40 | 38.40 | 38.40 | 38.40 | 50 | 1 920 |
| 10.04.2026 | 38.00 | 38.00 | 38.00 | 38.00 | 50 | 1 900 |
| 09.04.2026 | 36.50 | 36.50 | 36.50 | 36.50 | 50 | 1 825 |
| 07.04.2026 | 31.55 | 31.55 | 31.55 | 31.55 | 100 | 3 155 |
| 02.04.2026 | 30.05 | 31.00 | 30.05 | 31.00 | 230 | 7 007 |
| 31.03.2026 | 29.50 | 29.50 | 29.50 | 29.50 | 60 | 1 770 |
| 25.03.2026 | 28.00 | 28.00 | 28.00 | 28.00 | 70 | 1 960 |
| 06.03.2026 | 27.80 | 27.80 | 27.80 | 27.80 | 275 | 7 645 |
| 04.03.2026 | 29.15 | 29.15 | 29.15 | 29.15 | 275 | 8 016 |
| 27.02.2026 | 34.15 | 34.15 | 34.15 | 34.15 | 100 | 3 415 |
| 25.02.2026 | 35.20 | 35.20 | 35.20 | 35.20 | 50 | 1 760 |
| 23.02.2026 | 35.10 | 35.10 | 35.10 | 35.10 | 50 | 1 755 |
| 29.01.2026 | 35.05 | 35.05 | 33.60 | 33.60 | 784 | 27 334 |
| 27.01.2026 | 32.60 | 33.70 | 32.60 | 33.60 | 699 | 23 478 |
| 12.01.2026 | 29.75 | 29.75 | 29.75 | 29.75 | 489 | 14 548 |
| 07.01.2026 | 30.80 | 30.80 | 30.80 | 30.80 | 15 | 462 |
| 02.01.2026 | 29.00 | 29.00 | 29.00 | 29.00 | 20 | 580 |
| 12.12.2025 | 24.20 | 24.20 | 24.20 | 24.20 | 10 000 | 242 000 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
