Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLMSFINAOPEN
198.40+0.40(+0.20%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.11.2025 | 198.40 | 198.40 | 198.40 | 198.40 | 1 | 198 |
| 22.10.2025 | 199.00 | 199.00 | 199.00 | 199.00 | 1 | 199 |
| 14.10.2025 | 190.40 | 190.40 | 190.40 | 190.40 | 200 | 38 080 |
| 07.10.2025 | 190.80 | 190.80 | 190.80 | 190.80 | 100 | 19 080 |
| 22.09.2025 | 189.80 | 189.80 | 188.80 | 188.80 | 100 | 18 930 |
| 17.09.2025 | 190.60 | 190.60 | 190.60 | 190.60 | 50 | 9 530 |
| 11.09.2025 | 193.60 | 193.60 | 193.60 | 193.60 | 50 | 9 680 |
| 10.09.2025 | 191.40 | 191.40 | 189.80 | 190.40 | 150 | 28 580 |
| 05.09.2025 | 194.80 | 194.80 | 194.80 | 194.80 | 20 | 3 896 |
| 04.09.2025 | 192.20 | 196.20 | 192.20 | 196.20 | 70 | 13 534 |
| 03.09.2025 | 194.20 | 194.20 | 194.20 | 194.20 | 100 | 19 420 |
| 03.07.2025 | 202.00 | 202.00 | 202.00 | 202.00 | 150 | 30 300 |
| 01.07.2025 | 200.00 | 200.00 | 200.00 | 200.00 | 150 | 30 000 |
| 24.06.2025 | 190.00 | 190.00 | 190.00 | 190.00 | 130 | 24 700 |
| 23.06.2025 | 187.60 | 187.60 | 185.60 | 185.60 | 180 | 33 568 |
| 18.06.2025 | 188.00 | 188.00 | 188.00 | 188.00 | 50 | 9 400 |
| 17.06.2025 | 188.60 | 189.40 | 188.60 | 189.40 | 100 | 18 900 |
| 16.06.2025 | 189.20 | 189.20 | 189.20 | 189.20 | 80 | 15 136 |
| 13.06.2025 | 188.80 | 188.80 | 188.80 | 188.80 | 20 | 3 776 |
| 10.06.2025 | 191.80 | 191.80 | 191.80 | 191.80 | 600 | 115 080 |
| 09.06.2025 | 189.20 | 189.20 | 189.20 | 189.20 | 100 | 18 920 |
| 06.06.2025 | 189.40 | 189.40 | 185.20 | 188.00 | 450 | 84 330 |
| 05.06.2025 | 192.00 | 192.00 | 191.80 | 191.80 | 250 | 47 990 |
| 04.06.2025 | 194.80 | 194.80 | 194.80 | 194.80 | 100 | 19 480 |
| 02.06.2025 | 191.20 | 191.20 | 191.20 | 191.20 | 50 | 9 560 |
| 30.05.2025 | 196.60 | 196.60 | 196.60 | 196.60 | 50 | 9 830 |
| 28.05.2025 | 202.50 | 202.50 | 202.50 | 202.50 | 300 | 60 750 |
| 23.05.2025 | 194.60 | 194.60 | 189.40 | 192.40 | 500 | 95 830 |
| 09.05.2025 | 199.00 | 199.00 | 199.00 | 199.00 | 500 | 99 500 |
| 07.05.2025 | 193.60 | 193.60 | 193.60 | 193.60 | 150 | 29 040 |
| 06.05.2025 | 193.80 | 193.80 | 189.00 | 189.00 | 550 | 104 670 |
| 30.04.2025 | 194.80 | 194.80 | 194.80 | 194.80 | 100 | 19 480 |
| 10.04.2025 | 183.20 | 183.20 | 183.20 | 183.20 | 500 | 91 600 |
| 07.04.2025 | 159.00 | 170.40 | 159.00 | 170.40 | 800 | 128 940 |
| 04.04.2025 | 182.60 | 182.60 | 172.00 | 172.00 | 1 440 | 256 988 |
| 03.04.2025 | 193.80 | 193.80 | 190.60 | 190.60 | 260 | 50 068 |
| 01.04.2025 | 196.40 | 196.40 | 196.40 | 196.40 | 150 | 29 460 |
| 31.03.2025 | 193.80 | 193.80 | 192.80 | 192.80 | 250 | 48 300 |
| 21.03.2025 | 194.80 | 194.80 | 192.80 | 192.80 | 300 | 58 040 |
| 20.03.2025 | 198.20 | 198.20 | 195.80 | 195.80 | 302 | 59 476 |
| 19.03.2025 | 200.00 | 200.00 | 198.80 | 198.80 | 298 | 59 440 |
| 17.03.2025 | 198.20 | 198.20 | 198.20 | 198.20 | 1 | 198 |
| 13.03.2025 | 187.40 | 187.40 | 187.40 | 187.40 | 181 | 33 919 |
| 12.03.2025 | 184.20 | 184.20 | 184.20 | 184.20 | 181 | 33 340 |
| 03.03.2025 | 179.80 | 179.80 | 179.80 | 179.80 | 1 | 180 |
| 18.02.2025 | 184.20 | 184.20 | 184.20 | 184.20 | 8 | 1 474 |
| 14.02.2025 | 181.60 | 181.60 | 181.60 | 181.60 | 1 | 182 |
| 03.01.2025 | 156.00 | 156.00 | 156.00 | 156.00 | 300 | 46 800 |
| 02.01.2025 | 153.40 | 153.40 | 152.20 | 152.20 | 200 | 30 608 |
| 23.12.2024 | 154.60 | 154.60 | 154.60 | 154.60 | 100 | 15 460 |
Biznesradar bez reklam? Sprawdź BR Plus
