Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2JSW
0.92+0.01(+1.10%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 0.93 | 0.93 | 0.91 | 0.92 | 5 484 | 5 045 |
| 02.06.2026 | 0.91 | 0.91 | 0.91 | 0.91 | 1 450 | 1 320 |
| 01.06.2026 | 0.83 | 0.83 | 0.83 | 0.83 | 4 352 | 3 612 |
| 29.05.2026 | 0.87 | 0.87 | 0.87 | 0.87 | 1 717 | 1 494 |
| 28.05.2026 | 0.81 | 0.81 | 0.79 | 0.79 | 12 700 | 10 167 |
| 27.05.2026 | 0.86 | 0.86 | 0.81 | 0.81 | 35 827 | 29 170 |
| 26.05.2026 | 0.96 | 0.97 | 0.86 | 0.86 | 10 651 | 9 683 |
| 25.05.2026 | 0.86 | 0.87 | 0.84 | 0.86 | 18 055 | 15 502 |
| 21.05.2026 | 0.75 | 0.75 | 0.75 | 0.75 | 2 000 | 1 500 |
| 20.05.2026 | 0.75 | 0.75 | 0.75 | 0.75 | 8 500 | 6 375 |
| 19.05.2026 | 0.77 | 0.79 | 0.77 | 0.78 | 2 807 | 2 176 |
| 18.05.2026 | 0.80 | 0.80 | 0.80 | 0.80 | 11 700 | 9 360 |
| 15.05.2026 | 0.84 | 0.84 | 0.77 | 0.77 | 427 054 | 344 006 |
| 08.05.2026 | 0.91 | 0.91 | 0.91 | 0.91 | 10 000 | 9 100 |
| 06.05.2026 | 0.94 | 0.94 | 0.94 | 0.94 | 1 000 | 940 |
| 05.05.2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1 290 | 1 290 |
| 30.04.2026 | 0.90 | 0.90 | 0.90 | 0.90 | 1 800 | 1 620 |
| 29.04.2026 | 0.91 | 0.91 | 0.91 | 0.91 | 818 | 744 |
| 28.04.2026 | 0.83 | 0.91 | 0.83 | 0.91 | 1 700 | 1 523 |
| 23.04.2026 | 0.91 | 0.91 | 0.91 | 0.91 | 5 000 | 4 550 |
| 22.04.2026 | 0.89 | 0.90 | 0.88 | 0.90 | 7 105 | 6 279 |
| 20.04.2026 | 0.90 | 0.90 | 0.90 | 0.90 | 3 320 | 2 988 |
| 17.04.2026 | 0.88 | 0.88 | 0.82 | 0.82 | 43 700 | 37 351 |
| 16.04.2026 | 0.81 | 0.82 | 0.81 | 0.82 | 1 200 | 974 |
| 15.04.2026 | 0.84 | 0.84 | 0.84 | 0.84 | 4 000 | 3 360 |
| 14.04.2026 | 0.85 | 0.86 | 0.85 | 0.85 | 47 950 | 40 763 |
| 10.04.2026 | 1.00 | 1.00 | 0.90 | 0.93 | 614 250 | 573 315 |
| 09.04.2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1 000 | 1 120 |
| 08.04.2026 | 1.15 | 1.15 | 1.04 | 1.11 | 19 111 | 21 239 |
| 07.04.2026 | 1.31 | 1.39 | 1.31 | 1.39 | 1 370 | 1 900 |
| 02.04.2026 | 1.22 | 1.22 | 1.22 | 1.22 | 30 746 | 37 510 |
| 01.04.2026 | 1.26 | 1.28 | 1.17 | 1.22 | 8 397 | 10 259 |
| 31.03.2026 | 1.31 | 1.38 | 1.31 | 1.38 | 350 | 473 |
| 30.03.2026 | 1.31 | 1.38 | 1.29 | 1.38 | 4 827 | 6 507 |
| 27.03.2026 | 1.20 | 1.20 | 1.20 | 1.20 | 830 | 996 |
| 26.03.2026 | 1.16 | 1.16 | 1.13 | 1.13 | 4 100 | 4 711 |
| 24.03.2026 | 1.16 | 1.21 | 1.10 | 1.21 | 8 625 | 9 746 |
| 23.03.2026 | 1.28 | 1.29 | 1.18 | 1.20 | 90 822 | 113 300 |
| 20.03.2026 | 1.50 | 1.50 | 1.38 | 1.39 | 16 024 | 22 957 |
| 19.03.2026 | 1.33 | 1.48 | 1.33 | 1.48 | 16 146 | 23 443 |
| 18.03.2026 | 1.29 | 1.29 | 1.28 | 1.28 | 26 000 | 33 290 |
| 17.03.2026 | 1.19 | 1.19 | 1.19 | 1.19 | 2 400 | 2 856 |
| 16.03.2026 | 1.22 | 1.25 | 1.22 | 1.25 | 62 600 | 78 172 |
| 13.03.2026 | 1.05 | 1.25 | 1.05 | 1.25 | 20 000 | 23 000 |
| 12.03.2026 | 1.25 | 1.25 | 1.16 | 1.16 | 45 100 | 52 325 |
| 11.03.2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1 100 | 1 320 |
| 10.03.2026 | 1.24 | 1.24 | 1.20 | 1.23 | 24 000 | 29 070 |
| 09.03.2026 | 1.20 | 1.20 | 1.16 | 1.16 | 111 000 | 132 860 |
| 06.03.2026 | 1.08 | 1.09 | 1.08 | 1.09 | 4 300 | 4 657 |
| 05.03.2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1 000 | 1 110 |
Biznesradar bez reklam? Sprawdź BR Plus
