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 |
|---|---|---|---|---|---|---|
| 07.03.2018 | 21.46 | 21.46 | 21.46 | 21.46 | 10 | 215 |
| 06.03.2018 | 21.30 | 21.30 | 21.30 | 21.30 | 500 | 10 650 |
| 02.03.2018 | 21.07 | 21.07 | 21.07 | 21.07 | 450 | 9 482 |
| 01.03.2018 | 20.50 | 20.51 | 20.50 | 20.51 | 580 | 11 893 |
| 26.02.2018 | 21.37 | 21.37 | 21.37 | 21.37 | 500 | 10 685 |
| 23.02.2018 | 21.43 | 21.43 | 21.43 | 21.43 | 300 | 6 429 |
| 22.02.2018 | 21.20 | 21.25 | 21.20 | 21.25 | 280 | 5 943 |
| 14.02.2018 | 21.52 | 21.52 | 21.52 | 21.52 | 500 | 10 760 |
| 12.02.2018 | 21.14 | 21.14 | 20.65 | 20.65 | 200 | 4 179 |
| 09.02.2018 | 20.90 | 21.00 | 20.59 | 20.65 | 1 004 | 21 009 |
| 08.02.2018 | 20.78 | 20.97 | 20.73 | 20.97 | 1 480 | 30 783 |
| 06.02.2018 | 21.59 | 21.59 | 21.59 | 21.59 | 300 | 6 477 |
| 26.01.2018 | 23.42 | 23.42 | 23.42 | 23.42 | 104 | 2 436 |
| 19.01.2018 | 22.96 | 22.96 | 22.96 | 22.96 | 500 | 11 480 |
| 12.01.2018 | 23.32 | 23.32 | 23.32 | 23.32 | 86 | 2 006 |
| 10.01.2018 | 23.50 | 23.50 | 23.50 | 23.50 | 1 400 | 32 900 |
| 15.12.2017 | 21.29 | 21.29 | 21.29 | 21.29 | 450 | 9 581 |
| 13.12.2017 | 20.67 | 20.67 | 20.67 | 20.67 | 40 | 827 |
| 06.12.2017 | 21.53 | 21.53 | 21.53 | 21.53 | 41 | 883 |
| 13.11.2017 | 24.14 | 24.14 | 24.14 | 24.14 | 40 | 966 |
| 30.10.2017 | 23.67 | 23.67 | 23.67 | 23.67 | 180 | 4 261 |
| 06.10.2017 | 23.51 | 23.51 | 23.51 | 23.51 | 37 | 870 |
| 04.09.2017 | 26.65 | 26.65 | 26.65 | 26.65 | 41 | 1 093 |
| 10.08.2017 | 25.21 | 25.21 | 25.21 | 25.21 | 50 | 1 261 |
| 25.07.2017 | 23.60 | 23.60 | 23.60 | 23.60 | 2 | 47 |
| 10.07.2017 | 20.74 | 20.74 | 20.74 | 20.74 | 71 | 1 473 |
| 06.07.2017 | 22.87 | 22.87 | 22.87 | 22.87 | 74 | 1 692 |
| 05.07.2017 | 23.00 | 23.00 | 23.00 | 23.00 | 38 | 874 |
| 30.06.2017 | 24.33 | 24.33 | 24.33 | 24.33 | 35 | 852 |
| 13.06.2017 | 25.41 | 25.41 | 25.41 | 25.41 | 80 | 2 033 |
| 08.06.2017 | 28.19 | 28.19 | 28.19 | 28.19 | 40 | 1 128 |
| 13.04.2017 | 33.01 | 33.01 | 33.01 | 33.01 | 1 220 | 40 272 |
| 10.04.2017 | 31.01 | 31.01 | 30.99 | 30.99 | 132 | 4 092 |
| 05.04.2017 | 31.81 | 31.81 | 31.81 | 31.81 | 35 | 1 113 |
| 16.03.2017 | 30.09 | 30.09 | 30.09 | 30.09 | 35 | 1 053 |
| 13.03.2017 | 29.45 | 29.45 | 29.45 | 29.45 | 90 | 2 651 |
| 03.03.2017 | 30.91 | 30.91 | 30.91 | 30.91 | 35 | 1 082 |
| 01.03.2017 | 33.80 | 33.80 | 33.80 | 33.80 | 2 | 68 |
| 22.02.2017 | 32.77 | 32.77 | 32.77 | 32.77 | 610 | 19 990 |
| 21.02.2017 | 32.48 | 32.48 | 32.46 | 32.46 | 2 062 | 66 934 |
| 17.02.2017 | 32.62 | 32.62 | 32.62 | 32.62 | 100 | 3 262 |
| 16.02.2017 | 32.60 | 32.60 | 32.60 | 32.60 | 2 000 | 65 200 |
| 15.02.2017 | 31.98 | 31.98 | 31.98 | 31.98 | 8 | 256 |
| 14.02.2017 | 32.21 | 32.21 | 32.21 | 32.21 | 35 | 1 127 |
| 13.02.2017 | 32.33 | 32.33 | 32.33 | 32.33 | 1 992 | 64 401 |
| 09.02.2017 | 31.35 | 31.35 | 31.35 | 31.35 | 500 | 15 675 |
| 06.02.2017 | 30.70 | 30.70 | 30.70 | 30.70 | 60 | 1 842 |
| 03.02.2017 | 30.00 | 30.00 | 30.00 | 30.00 | 500 | 15 000 |
| 01.02.2017 | 30.59 | 30.66 | 30.59 | 30.66 | 132 | 4 042 |
| 25.01.2017 | 29.58 | 29.58 | 29.58 | 29.58 | 2 | 59 |
Biznesradar bez reklam? Sprawdź BR Plus
