Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS2PKN1
0.30-0.02(-6.25%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.08.2026 | 0.30 | 0.30 | 0.30 | 0.30 | 34 000 | 10 200 |
| 23.07.2026 | 0.32 | 0.32 | 0.32 | 0.32 | 20 000 | 6 400 |
| 16.07.2026 | 0.37 | 0.37 | 0.37 | 0.37 | 4 000 | 1 480 |
| 08.07.2026 | 0.43 | 0.43 | 0.41 | 0.41 | 14 200 | 6 022 |
| 07.07.2026 | 0.43 | 0.43 | 0.43 | 0.43 | 3 400 | 1 462 |
| 02.07.2026 | 0.45 | 0.45 | 0.44 | 0.44 | 5 200 | 2 320 |
| 17.06.2026 | 0.46 | 0.46 | 0.46 | 0.46 | 10 000 | 4 600 |
| 02.06.2026 | 0.45 | 0.45 | 0.45 | 0.45 | 10 000 | 4 500 |
| 12.05.2026 | 0.45 | 0.45 | 0.45 | 0.45 | 500 | 225 |
| 05.05.2026 | 0.47 | 0.47 | 0.47 | 0.47 | 3 200 | 1 504 |
| 04.05.2026 | 0.51 | 0.51 | 0.51 | 0.51 | 3 000 | 1 530 |
| 29.04.2026 | 0.54 | 0.54 | 0.54 | 0.54 | 13 000 | 7 020 |
| 02.04.2026 | 0.53 | 0.53 | 0.53 | 0.53 | 645 000 | 341 850 |
| 27.03.2026 | 0.57 | 0.57 | 0.57 | 0.57 | 45 000 | 25 650 |
| 23.03.2026 | 0.58 | 0.61 | 0.58 | 0.61 | 600 000 | 355 000 |
| 18.03.2026 | 0.56 | 0.56 | 0.56 | 0.56 | 3 000 | 1 680 |
| 11.03.2026 | 0.60 | 0.60 | 0.60 | 0.60 | 3 000 | 1 800 |
| 29.08.2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1 000 | 1 880 |
| 27.08.2025 | 1.76 | 1.76 | 1.76 | 1.76 | 500 | 880 |
| 22.08.2025 | 1.66 | 1.66 | 1.66 | 1.66 | 500 | 830 |
| 13.08.2025 | 1.79 | 1.79 | 1.79 | 1.79 | 30 000 | 53 700 |
| 28.07.2025 | 1.93 | 1.93 | 1.93 | 1.93 | 30 000 | 57 900 |
| 25.07.2025 | 1.94 | 1.94 | 1.94 | 1.94 | 500 | 970 |
| 08.07.2025 | 1.86 | 1.86 | 1.86 | 1.86 | 500 | 930 |
| 18.06.2025 | 2.04 | 2.04 | 2.04 | 2.04 | 500 | 1 020 |
| 10.06.2025 | 2.33 | 2.33 | 2.33 | 2.33 | 500 | 1 165 |
| 15.05.2025 | 2.70 | 2.70 | 2.63 | 2.63 | 40 000 | 106 500 |
| 09.05.2025 | 2.73 | 2.73 | 2.72 | 2.72 | 40 000 | 109 000 |
| 05.05.2025 | 2.96 | 2.96 | 2.96 | 2.96 | 40 000 | 118 400 |
| 15.04.2025 | 3.47 | 3.47 | 3.46 | 3.46 | 41 000 | 142 220 |
| 14.04.2025 | 3.24 | 3.24 | 3.24 | 3.24 | 11 000 | 35 640 |
| 11.04.2025 | 3.35 | 3.35 | 3.33 | 3.34 | 30 000 | 100 350 |
| 07.04.2025 | 3.38 | 3.39 | 3.38 | 3.38 | 42 000 | 142 060 |
| 03.04.2025 | 3.13 | 3.13 | 3.12 | 3.12 | 42 000 | 131 340 |
| 10.06.2024 | 4.37 | 4.37 | 4.37 | 4.37 | 450 | 1 967 |
| 29.05.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 450 | 1 998 |
| 14.03.2024 | 4.42 | 4.42 | 4.42 | 4.42 | 142 | 628 |
| 29.02.2024 | 4.74 | 4.74 | 4.74 | 4.74 | 142 | 673 |
| 09.02.2024 | 4.26 | 4.26 | 4.26 | 4.26 | 288 | 1 227 |
| 02.02.2024 | 4.26 | 4.26 | 4.26 | 4.26 | 288 | 1 227 |
| 04.12.2023 | 5.12 | 5.12 | 5.12 | 5.12 | 60 | 307 |
| 16.11.2023 | 4.86 | 4.86 | 4.86 | 4.86 | 60 | 292 |
| 14.11.2023 | 4.68 | 4.68 | 4.68 | 4.68 | 89 | 417 |
| 02.11.2023 | 4.42 | 4.42 | 4.42 | 4.42 | 89 | 393 |
| 31.10.2023 | 4.26 | 4.26 | 4.26 | 4.26 | 98 | 417 |
| 30.10.2023 | 4.53 | 4.53 | 4.53 | 4.53 | 98 | 444 |
| 26.10.2023 | 4.55 | 4.55 | 4.37 | 4.37 | 172 | 767 |
| 09.10.2023 | 6.16 | 6.16 | 6.16 | 6.16 | 82 | 505 |
| 02.10.2023 | 6.01 | 6.01 | 6.01 | 6.01 | 82 | 493 |
| 29.09.2023 | 5.76 | 5.76 | 5.73 | 5.73 | 171 | 982 |
Biznesradar bez reklam? Sprawdź BR Plus
