Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2SILVE
30.00-0.65(-2.12%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.09.2018 | 16.54 | 16.54 | 16.54 | 16.54 | 30 | 496 |
| 04.09.2018 | 16.51 | 16.51 | 16.51 | 16.51 | 50 | 826 |
| 03.09.2018 | 17.18 | 17.18 | 17.16 | 17.16 | 167 | 2 867 |
| 22.08.2018 | 17.83 | 17.83 | 17.83 | 17.83 | 60 | 1 070 |
| 21.08.2018 | 18.06 | 18.06 | 18.06 | 18.06 | 463 | 8 362 |
| 16.08.2018 | 17.96 | 17.96 | 17.96 | 17.96 | 48 | 862 |
| 13.08.2018 | 18.86 | 18.86 | 18.86 | 18.86 | 100 | 1 886 |
| 09.08.2018 | 19.05 | 19.05 | 19.05 | 19.05 | 221 | 4 210 |
| 08.08.2018 | 19.08 | 19.27 | 18.91 | 19.27 | 328 | 6 254 |
| 03.08.2018 | 19.28 | 19.28 | 19.28 | 19.28 | 60 | 1 157 |
| 02.08.2018 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | 3 800 |
| 19.07.2018 | 19.43 | 19.43 | 19.22 | 19.22 | 242 | 4 684 |
| 18.07.2018 | 19.72 | 19.72 | 19.62 | 19.62 | 81 | 1 593 |
| 17.07.2018 | 20.23 | 20.23 | 19.83 | 19.96 | 304 | 6 080 |
| 16.07.2018 | 20.53 | 20.53 | 20.37 | 20.37 | 190 | 3 883 |
| 10.07.2018 | 21.00 | 21.00 | 21.00 | 21.00 | 16 | 336 |
| 09.07.2018 | 21.02 | 21.02 | 21.02 | 21.02 | 2 | 42 |
| 06.07.2018 | 21.00 | 21.00 | 21.00 | 21.00 | 150 | 3 150 |
| 05.07.2018 | 21.17 | 21.18 | 21.17 | 21.17 | 134 | 2 837 |
| 02.07.2018 | 21.45 | 21.45 | 21.45 | 21.45 | 100 | 2 145 |
| 29.06.2018 | 21.60 | 21.67 | 21.47 | 21.67 | 197 | 4 258 |
| 27.06.2018 | 21.90 | 22.07 | 21.87 | 22.07 | 480 | 10 525 |
| 26.06.2018 | 21.80 | 21.80 | 21.75 | 21.76 | 195 | 4 244 |
| 20.06.2018 | 22.16 | 22.16 | 22.16 | 22.16 | 50 | 1 108 |
| 19.06.2018 | 22.39 | 22.43 | 22.39 | 22.43 | 91 | 2 040 |
| 15.06.2018 | 23.91 | 23.91 | 23.91 | 23.91 | 40 | 956 |
| 14.06.2018 | 23.50 | 23.50 | 23.50 | 23.50 | 40 | 940 |
| 13.06.2018 | 22.96 | 22.96 | 22.96 | 22.96 | 50 | 1 148 |
| 12.06.2018 | 22.86 | 22.86 | 22.86 | 22.86 | 50 | 1 143 |
| 08.06.2018 | 22.21 | 22.98 | 22.21 | 22.98 | 207 | 4 602 |
| 06.06.2018 | 22.35 | 22.35 | 22.35 | 22.35 | 45 | 1 006 |
| 04.06.2018 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | 2 202 |
| 30.05.2018 | 22.14 | 22.14 | 22.14 | 22.14 | 100 | 2 214 |
| 29.05.2018 | 22.33 | 22.33 | 22.33 | 22.33 | 360 | 8 039 |
| 24.05.2018 | 22.22 | 22.22 | 22.22 | 22.22 | 50 | 1 111 |
| 18.05.2018 | 22.11 | 22.11 | 22.10 | 22.10 | 440 | 9 725 |
| 16.05.2018 | 21.64 | 21.66 | 21.64 | 21.66 | 250 | 5 412 |
| 15.05.2018 | 21.83 | 21.83 | 21.83 | 21.83 | 70 | 1 528 |
| 08.05.2018 | 22.10 | 22.10 | 22.10 | 22.10 | 150 | 3 315 |
| 30.04.2018 | 20.40 | 20.85 | 20.40 | 20.70 | 500 | 10 349 |
| 27.04.2018 | 21.15 | 21.21 | 21.01 | 21.03 | 300 | 6 323 |
| 26.04.2018 | 21.00 | 21.05 | 21.00 | 21.05 | 250 | 5 253 |
| 20.04.2018 | 22.22 | 22.22 | 22.17 | 22.17 | 100 | 2 220 |
| 19.04.2018 | 22.30 | 22.30 | 22.30 | 22.30 | 50 | 1 115 |
| 18.04.2018 | 21.54 | 21.54 | 21.54 | 21.54 | 50 | 1 077 |
| 16.04.2018 | 20.93 | 21.01 | 20.93 | 21.01 | 100 | 2 097 |
| 11.04.2018 | 20.78 | 21.16 | 20.75 | 21.16 | 200 | 4 172 |
| 05.04.2018 | 20.51 | 20.60 | 20.51 | 20.60 | 150 | 3 084 |
| 27.03.2018 | 21.19 | 21.19 | 21.19 | 21.19 | 200 | 4 238 |
| 21.03.2018 | 20.83 | 20.83 | 20.83 | 20.83 | 1 500 | 31 245 |
Biznesradar bez reklam? Sprawdź BR Plus
