Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2KGH1
7.57+0.02(+0.26%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.02.2026 | 7.57 | 7.57 | 7.57 | 7.57 | 500 | 3 785 |
| 05.02.2026 | 8.07 | 8.07 | 7.80 | 7.80 | 661 | 5 199 |
| 04.02.2026 | 9.21 | 9.21 | 9.21 | 9.21 | 161 | 1 483 |
| 03.02.2026 | 8.83 | 9.08 | 8.80 | 9.08 | 12 600 | 112 740 |
| 28.01.2026 | 9.99 | 9.99 | 9.92 | 9.92 | 1 500 | 14 950 |
| 26.01.2026 | 9.62 | 9.78 | 9.60 | 9.78 | 1 100 | 10 652 |
| 21.01.2026 | 8.80 | 8.80 | 8.80 | 8.80 | 500 | 4 400 |
| 29.08.2025 | 1.50 | 1.50 | 1.50 | 1.50 | 457 | 686 |
| 21.08.2025 | 1.55 | 1.55 | 1.54 | 1.54 | 18 372 | 28 357 |
| 18.08.2025 | 1.60 | 1.60 | 1.60 | 1.60 | 6 225 | 9 960 |
| 08.08.2025 | 1.64 | 1.64 | 1.62 | 1.62 | 12 604 | 20 661 |
| 07.08.2025 | 1.59 | 1.59 | 1.59 | 1.59 | 400 | 636 |
| 31.07.2025 | 1.55 | 1.55 | 1.51 | 1.51 | 18 355 | 27 845 |
| 24.07.2025 | 1.79 | 1.79 | 1.79 | 1.79 | 500 | 895 |
| 22.07.2025 | 1.67 | 1.67 | 1.67 | 1.67 | 11 929 | 19 921 |
| 16.07.2025 | 1.58 | 1.58 | 1.58 | 1.58 | 11 000 | 17 380 |
| 10.07.2025 | 1.60 | 1.64 | 1.60 | 1.64 | 7 131 | 11 451 |
| 09.07.2025 | 1.58 | 1.58 | 1.58 | 1.58 | 6 304 | 9 960 |
| 03.07.2025 | 1.76 | 1.76 | 1.76 | 1.76 | 400 | 704 |
| 02.07.2025 | 1.65 | 1.72 | 1.65 | 1.72 | 11 827 | 19 920 |
| 01.07.2025 | 1.56 | 1.56 | 1.56 | 1.56 | 500 | 780 |
| 23.06.2025 | 1.35 | 1.35 | 1.35 | 1.35 | 2 000 | 2 700 |
| 13.06.2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1 000 | 1 440 |
| 15.05.2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1 000 | 1 470 |
| 12.05.2025 | 1.62 | 1.62 | 1.61 | 1.61 | 2 000 | 3 230 |
| 09.05.2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1 000 | 1 490 |
| 29.04.2025 | 1.50 | 1.50 | 1.50 | 1.50 | 2 000 | 3 000 |
| 25.04.2025 | 1.55 | 1.55 | 1.55 | 1.55 | 2 000 | 3 100 |
| 23.04.2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1 000 | 1 460 |
| 08.04.2025 | 1.20 | 1.20 | 1.20 | 1.20 | 2 892 | 3 470 |
| 07.04.2025 | 1.00 | 1.05 | 1.00 | 1.05 | 5 881 | 5 996 |
| 04.04.2025 | 1.29 | 1.29 | 1.26 | 1.26 | 2 729 | 3 485 |
| 03.04.2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1 373 | 1 991 |
| 05.03.2025 | 1.78 | 1.78 | 1.78 | 1.78 | 894 | 1 591 |
| 04.03.2025 | 1.65 | 1.65 | 1.65 | 1.65 | 800 | 1 320 |
| 28.02.2025 | 1.68 | 1.68 | 1.68 | 1.68 | 56 | 94 |
| 25.02.2025 | 1.83 | 1.83 | 1.83 | 1.83 | 38 | 70 |
| 14.02.2025 | 2.03 | 2.03 | 2.03 | 2.03 | 750 | 1 523 |
| 13.02.2025 | 1.84 | 1.84 | 1.84 | 1.84 | 678 | 1 248 |
| 12.02.2025 | 1.85 | 1.85 | 1.85 | 1.85 | 28 | 52 |
| 10.02.2025 | 1.81 | 2.05 | 1.81 | 2.05 | 2 472 | 4 854 |
| 07.02.2025 | 1.71 | 1.71 | 1.71 | 1.71 | 855 | 1 462 |
| 27.01.2025 | 1.59 | 1.59 | 1.59 | 1.59 | 6 264 | 9 960 |
| 24.10.2024 | 2.58 | 2.58 | 2.58 | 2.58 | 3 765 | 9 714 |
| 23.10.2024 | 2.57 | 2.57 | 2.57 | 2.57 | 3 800 | 9 766 |
| 22.10.2024 | 2.85 | 2.85 | 2.80 | 2.80 | 7 565 | 21 390 |
| 17.05.2024 | 3.17 | 3.17 | 3.17 | 3.17 | 840 | 2 663 |
| 16.04.2024 | 2.36 | 2.36 | 2.36 | 2.36 | 840 | 1 982 |
| 12.04.2024 | 2.57 | 2.57 | 2.57 | 2.57 | 420 | 1 079 |
| 09.04.2024 | 2.37 | 2.37 | 2.37 | 2.37 | 350 | 830 |
Biznesradar bez reklam? Sprawdź BR Plus
