Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL6W203
20.85-0.70(-3.25%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2026 | 21.45 | 21.45 | 20.85 | 20.85 | 118 | 2 491 |
| 15.04.2026 | 21.30 | 22.00 | 21.30 | 22.00 | 359 | 7 717 |
| 14.04.2026 | 20.60 | 20.90 | 20.15 | 20.90 | 341 | 7 005 |
| 13.04.2026 | 19.44 | 19.44 | 18.68 | 18.68 | 69 | 1 327 |
| 10.04.2026 | 19.26 | 19.40 | 19.26 | 19.40 | 400 | 7 725 |
| 09.04.2026 | 17.88 | 17.88 | 17.88 | 17.88 | 250 | 4 470 |
| 08.04.2026 | 17.64 | 17.86 | 17.52 | 17.72 | 639 | 11 242 |
| 07.04.2026 | 15.40 | 16.00 | 14.92 | 14.92 | 275 | 4 282 |
| 02.04.2026 | 13.54 | 13.72 | 13.32 | 13.70 | 525 | 7 145 |
| 01.04.2026 | 14.50 | 14.50 | 14.40 | 14.40 | 400 | 5 785 |
| 31.03.2026 | 13.24 | 13.24 | 13.24 | 13.24 | 100 | 1 324 |
| 30.03.2026 | 12.28 | 12.28 | 12.00 | 12.00 | 4 000 | 48 560 |
| 27.03.2026 | 11.70 | 11.70 | 11.70 | 11.70 | 559 | 6 540 |
| 25.03.2026 | 12.24 | 12.24 | 12.12 | 12.12 | 72 | 875 |
| 24.03.2026 | 11.42 | 11.42 | 11.42 | 11.42 | 25 | 286 |
| 23.03.2026 | 9.67 | 11.54 | 9.67 | 11.54 | 37 | 376 |
| 20.03.2026 | 11.28 | 11.28 | 11.28 | 11.28 | 25 | 282 |
| 19.03.2026 | 12.16 | 12.16 | 12.06 | 12.06 | 150 | 1 819 |
| 17.03.2026 | 13.20 | 13.80 | 13.20 | 13.80 | 250 | 3 330 |
| 13.03.2026 | 12.14 | 12.14 | 12.14 | 12.14 | 600 | 7 284 |
| 12.03.2026 | 12.80 | 12.80 | 12.24 | 12.24 | 350 | 4 419 |
| 11.03.2026 | 13.46 | 13.46 | 12.80 | 12.80 | 350 | 4 513 |
| 10.03.2026 | 13.30 | 13.78 | 13.30 | 13.76 | 700 | 9 474 |
| 09.03.2026 | 11.66 | 12.16 | 11.66 | 12.16 | 500 | 6 015 |
| 06.03.2026 | 11.52 | 11.52 | 11.52 | 11.52 | 100 | 1 152 |
| 05.03.2026 | 13.64 | 13.64 | 13.64 | 13.64 | 100 | 1 364 |
| 04.03.2026 | 13.16 | 13.36 | 13.16 | 13.36 | 140 | 1 866 |
| 03.03.2026 | 14.82 | 14.82 | 11.94 | 11.94 | 8 425 | 110 879 |
| 02.03.2026 | 16.06 | 16.06 | 16.06 | 16.06 | 100 | 1 606 |
| 27.02.2026 | 17.42 | 17.68 | 17.42 | 17.68 | 300 | 5 252 |
| 26.02.2026 | 18.50 | 18.50 | 17.70 | 17.70 | 200 | 3 620 |
| 25.02.2026 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | 1 820 |
| 24.02.2026 | 17.04 | 17.22 | 16.48 | 17.22 | 300 | 5 074 |
| 23.02.2026 | 17.34 | 18.00 | 17.12 | 18.00 | 685 | 11 927 |
| 20.02.2026 | 16.22 | 16.22 | 15.66 | 15.66 | 370 | 5 898 |
| 18.02.2026 | 15.70 | 15.70 | 15.70 | 15.70 | 185 | 2 905 |
| 17.02.2026 | 15.10 | 15.10 | 14.56 | 14.56 | 250 | 3 718 |
| 13.02.2026 | 16.50 | 16.50 | 15.94 | 15.94 | 2 285 | 36 451 |
| 11.02.2026 | 16.72 | 17.56 | 16.72 | 17.10 | 5 841 | 102 438 |
| 09.02.2026 | 17.70 | 18.06 | 17.58 | 18.06 | 290 | 5 121 |
| 06.02.2026 | 16.54 | 16.62 | 16.54 | 16.62 | 211 | 3 491 |
| 05.02.2026 | 18.70 | 18.70 | 16.02 | 16.30 | 420 | 7 185 |
| 04.02.2026 | 19.64 | 19.64 | 18.62 | 18.62 | 152 | 2 908 |
| 03.02.2026 | 17.82 | 18.24 | 17.82 | 18.24 | 340 | 6 130 |
| 02.02.2026 | 14.70 | 15.04 | 14.70 | 15.04 | 200 | 2 974 |
| 30.01.2026 | 16.84 | 17.40 | 16.84 | 16.96 | 430 | 7 328 |
| 29.01.2026 | 17.86 | 19.06 | 17.16 | 17.16 | 1 808 | 31 640 |
| 28.01.2026 | 16.96 | 17.30 | 16.96 | 17.30 | 160 | 2 765 |
| 27.01.2026 | 16.34 | 17.06 | 16.34 | 16.44 | 596 | 10 043 |
| 26.01.2026 | 15.32 | 16.48 | 15.32 | 16.10 | 305 | 4 873 |
Biznesradar bez reklam? Sprawdź BR Plus
