Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL4W20
22.75+1.80(+8.59%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 19.20 | 19.20 | 19.20 | 19.20 | 278 | 5 338 |
| 31.03.2025 | 18.04 | 18.04 | 17.86 | 17.86 | 312 | 5 578 |
| 25.03.2025 | 21.50 | 21.50 | 21.50 | 21.50 | 34 | 731 |
| 20.03.2025 | 19.68 | 19.68 | 19.68 | 19.68 | 25 | 492 |
| 18.03.2025 | 22.10 | 22.10 | 21.45 | 21.45 | 40 | 868 |
| 17.03.2025 | 20.40 | 20.40 | 20.40 | 20.40 | 5 | 102 |
| 14.03.2025 | 20.25 | 20.25 | 20.25 | 20.25 | 60 | 1 215 |
| 03.03.2025 | 16.60 | 16.60 | 16.60 | 16.60 | 30 | 498 |
| 25.02.2025 | 15.98 | 15.98 | 15.98 | 15.98 | 30 | 479 |
| 20.02.2025 | 17.22 | 17.90 | 17.22 | 17.88 | 1 256 | 22 450 |
| 19.02.2025 | 18.18 | 18.18 | 18.12 | 18.12 | 80 | 1 453 |
| 18.02.2025 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | 9 000 |
| 14.02.2025 | 16.90 | 16.90 | 16.90 | 16.90 | 8 | 135 |
| 07.02.2025 | 14.44 | 14.44 | 14.44 | 14.44 | 40 | 578 |
| 03.02.2025 | 12.24 | 12.24 | 12.24 | 12.24 | 80 | 979 |
| 28.01.2025 | 12.50 | 12.50 | 12.50 | 12.50 | 50 | 625 |
| 27.01.2025 | 11.80 | 11.80 | 11.80 | 11.80 | 100 | 1 180 |
| 24.01.2025 | 12.16 | 12.26 | 12.16 | 12.26 | 165 | 2 022 |
| 21.01.2025 | 11.14 | 11.40 | 11.14 | 11.40 | 543 | 6 060 |
Biznesradar bez reklam? Sprawdź BR Plus
