Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2MWIG401
29.75-0.20(-0.67%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.09.2025 | 29.75 | 29.75 | 29.75 | 29.75 | 47 | 1 398 |
| 27.08.2025 | 31.85 | 31.85 | 31.85 | 31.85 | 100 | 3 185 |
| 01.08.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 447 | 14 304 |
| 22.07.2025 | 32.70 | 32.70 | 32.70 | 32.70 | 430 | 14 061 |
| 27.06.2025 | 31.65 | 31.65 | 31.65 | 31.65 | 47 | 1 488 |
| 04.06.2025 | 30.05 | 30.05 | 30.05 | 30.05 | 99 | 2 975 |
| 28.05.2025 | 31.95 | 31.95 | 31.95 | 31.95 | 46 | 1 470 |
| 09.05.2025 | 31.35 | 31.75 | 31.35 | 31.75 | 240 | 7 540 |
| 23.04.2025 | 28.20 | 28.20 | 28.15 | 28.15 | 158 | 4 452 |
| 16.04.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 76 | 1 976 |
| 11.04.2025 | 24.80 | 24.80 | 24.80 | 24.80 | 31 | 769 |
| 08.04.2025 | 23.65 | 23.65 | 23.65 | 23.65 | 25 | 591 |
| 04.04.2025 | 24.00 | 24.00 | 24.00 | 24.00 | 700 | 16 800 |
| 25.03.2025 | 27.95 | 27.95 | 27.95 | 27.95 | 71 | 1 984 |
| 12.03.2025 | 24.05 | 24.05 | 24.05 | 24.05 | 400 | 9 620 |
| 07.03.2025 | 23.60 | 23.60 | 23.60 | 23.60 | 300 | 7 080 |
| 05.03.2025 | 23.45 | 23.45 | 23.45 | 23.45 | 210 | 4 925 |
| 04.03.2025 | 23.20 | 23.20 | 23.20 | 23.20 | 211 | 4 895 |
| 17.02.2025 | 24.55 | 24.55 | 24.50 | 24.50 | 181 | 4 438 |
| 14.02.2025 | 24.45 | 24.45 | 24.45 | 24.45 | 40 | 978 |
| 22.01.2025 | 22.30 | 22.30 | 22.30 | 22.30 | 111 | 2 475 |
| 30.09.2024 | 20.75 | 20.75 | 20.75 | 20.75 | 60 | 1 245 |
| 28.08.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 60 | 1 254 |
| 08.08.2024 | 18.42 | 18.42 | 18.42 | 18.42 | 60 | 1 105 |
| 06.08.2024 | 18.52 | 18.52 | 18.52 | 18.52 | 60 | 1 111 |
| 11.06.2024 | 22.50 | 22.50 | 22.10 | 22.10 | 1 315 | 29 423 |
| 04.06.2024 | 22.90 | 22.90 | 22.85 | 22.85 | 1 100 | 25 150 |
| 15.05.2024 | 23.40 | 23.40 | 23.40 | 23.40 | 450 | 10 530 |
| 09.05.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 86 | 1 978 |
| 07.05.2024 | 22.55 | 22.55 | 22.55 | 22.55 | 88 | 1 984 |
| 06.05.2024 | 22.05 | 22.05 | 22.05 | 22.05 | 90 | 1 985 |
| 29.04.2024 | 21.55 | 21.55 | 21.55 | 21.55 | 92 | 1 983 |
| 25.04.2024 | 21.05 | 21.05 | 21.05 | 21.05 | 94 | 1 979 |
| 03.04.2024 | 21.95 | 21.95 | 21.95 | 21.95 | 565 | 12 402 |
| 02.04.2024 | 21.90 | 21.90 | 21.90 | 21.90 | 90 | 1 971 |
| 28.03.2024 | 21.65 | 21.65 | 21.65 | 21.65 | 92 | 1 992 |
| 26.03.2024 | 20.95 | 20.95 | 20.95 | 20.95 | 95 | 1 990 |
| 22.03.2024 | 21.05 | 21.05 | 21.05 | 21.05 | 94 | 1 979 |
| 20.03.2024 | 20.10 | 20.10 | 20.10 | 20.10 | 99 | 1 990 |
| 14.03.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 95 | 1 986 |
| 13.03.2024 | 20.65 | 20.65 | 20.65 | 20.65 | 138 | 2 850 |
| 23.02.2024 | 20.70 | 20.70 | 20.70 | 20.70 | 86 | 1 780 |
| 02.02.2024 | 19.82 | 19.82 | 19.82 | 19.82 | 59 | 1 169 |
| 01.02.2024 | 19.30 | 19.30 | 19.24 | 19.24 | 121 | 2 330 |
| 31.01.2024 | 18.34 | 18.34 | 18.34 | 18.34 | 133 | 2 439 |
| 22.01.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 98 | 1 764 |
| 19.01.2024 | 17.82 | 17.82 | 17.82 | 17.82 | 82 | 1 461 |
| 10.01.2024 | 18.68 | 18.68 | 18.68 | 18.68 | 104 | 1 943 |
| 09.01.2024 | 18.58 | 18.58 | 18.58 | 18.58 | 209 | 3 883 |
| 27.11.2023 | 17.20 | 17.20 | 17.20 | 17.20 | 86 | 1 479 |
Biznesradar bez reklam? Sprawdź BR Plus
