Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL6W203
15.94-1.70(-9.64%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 15.48 | 16.00 | 15.48 | 16.00 | 400 | 6 296 |
| 21.01.2026 | 14.10 | 14.26 | 13.84 | 14.26 | 600 | 8 413 |
| 20.01.2026 | 13.38 | 14.18 | 13.22 | 14.18 | 799 | 10 789 |
| 19.01.2026 | 14.26 | 14.26 | 14.26 | 14.26 | 100 | 1 426 |
| 16.01.2026 | 15.16 | 15.52 | 14.38 | 14.38 | 289 | 4 283 |
| 15.01.2026 | 15.14 | 15.44 | 14.56 | 15.44 | 568 | 8 589 |
| 14.01.2026 | 14.30 | 14.68 | 13.94 | 14.68 | 460 | 6 692 |
| 13.01.2026 | 15.08 | 15.08 | 14.46 | 14.46 | 98 | 1 464 |
| 12.01.2026 | 14.52 | 14.82 | 14.50 | 14.82 | 241 | 3 502 |
| 09.01.2026 | 14.30 | 14.66 | 14.30 | 14.48 | 829 | 11 976 |
| 08.01.2026 | 14.82 | 14.82 | 13.06 | 13.64 | 1 281 | 17 605 |
| 07.01.2026 | 15.42 | 15.42 | 15.18 | 15.24 | 762 | 11 739 |
| 05.01.2026 | 14.56 | 14.78 | 14.50 | 14.50 | 942 | 13 768 |
| 02.01.2026 | 14.14 | 14.14 | 14.14 | 14.14 | 350 | 4 949 |
| 30.12.2025 | 13.06 | 13.06 | 13.02 | 13.02 | 119 | 1 550 |
| 29.12.2025 | 12.16 | 12.16 | 12.16 | 12.16 | 399 | 4 852 |
| 23.12.2025 | 12.42 | 12.52 | 12.14 | 12.34 | 2 250 | 27 914 |
| 22.12.2025 | 12.32 | 12.32 | 12.32 | 12.32 | 15 | 185 |
| 19.12.2025 | 12.34 | 12.34 | 12.34 | 12.34 | 15 | 185 |
| 18.12.2025 | 10.96 | 10.96 | 10.96 | 10.96 | 100 | 1 096 |
| 17.12.2025 | 11.34 | 11.34 | 11.34 | 11.34 | 25 | 284 |
| 16.12.2025 | 11.22 | 11.22 | 11.22 | 11.22 | 50 | 561 |
| 15.12.2025 | 11.72 | 11.90 | 11.72 | 11.86 | 161 | 1 905 |
| 11.12.2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10 | 106 |
| 02.12.2025 | 9.07 | 9.07 | 8.91 | 8.91 | 241 | 2 179 |
| 25.11.2025 | 9.06 | 9.06 | 9.06 | 9.06 | 10 | 91 |
| 21.11.2025 | 7.73 | 8.21 | 7.73 | 8.21 | 423 | 3 305 |
| 20.11.2025 | 8.98 | 8.98 | 8.81 | 8.81 | 1 131 | 10 085 |
| 19.11.2025 | 8.10 | 8.75 | 8.10 | 8.75 | 910 | 7 797 |
| 18.11.2025 | 8.10 | 8.10 | 8.10 | 8.10 | 300 | 2 430 |
| 14.11.2025 | 9.05 | 9.59 | 9.05 | 9.59 | 502 | 4 717 |
| 13.11.2025 | 10.36 | 10.36 | 10.36 | 10.36 | 2 | 21 |
| 12.11.2025 | 10.28 | 10.28 | 10.28 | 10.28 | 100 | 1 028 |
| 07.11.2025 | 9.83 | 9.83 | 9.10 | 9.33 | 565 | 5 283 |
| 06.11.2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10 | 106 |
| 04.11.2025 | 9.54 | 9.54 | 9.54 | 9.54 | 250 | 2 385 |
| 31.10.2025 | 9.78 | 9.78 | 9.78 | 9.78 | 359 | 3 511 |
Biznesradar bez reklam? Sprawdź BR Plus
