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 |
---|---|---|---|---|---|---|
13.04.2022 | 33.15 | 33.35 | 33.15 | 33.35 | 188 | 6 258 |
11.04.2022 | 31.25 | 31.25 | 31.25 | 31.25 | 80 | 2 500 |
08.04.2022 | 30.40 | 30.40 | 29.65 | 30.10 | 420 | 12 642 |
07.04.2022 | 29.45 | 29.45 | 29.25 | 29.25 | 200 | 5 870 |
05.04.2022 | 29.80 | 30.45 | 29.80 | 30.45 | 660 | 19 882 |
04.04.2022 | 30.05 | 30.05 | 29.20 | 29.20 | 150 | 4 448 |
31.03.2022 | 30.25 | 30.25 | 30.25 | 30.25 | 50 | 1 513 |
30.03.2022 | 30.00 | 30.50 | 30.00 | 30.50 | 210 | 6 330 |
29.03.2022 | 29.10 | 29.10 | 28.15 | 28.15 | 120 | 3 435 |
28.03.2022 | 31.40 | 31.40 | 31.10 | 31.10 | 120 | 3 750 |
25.03.2022 | 32.40 | 32.40 | 32.40 | 32.40 | 60 | 1 944 |
24.03.2022 | 32.00 | 33.35 | 32.00 | 33.35 | 350 | 11 538 |
18.03.2022 | 31.75 | 32.05 | 31.25 | 31.25 | 816 | 25 783 |
17.03.2022 | 31.95 | 31.95 | 31.80 | 31.80 | 89 | 2 837 |
16.03.2022 | 30.85 | 31.00 | 30.85 | 31.00 | 70 | 2 166 |
15.03.2022 | 30.80 | 30.80 | 30.80 | 30.80 | 44 | 1 355 |
14.03.2022 | 32.50 | 32.50 | 32.05 | 32.05 | 120 | 3 873 |
09.03.2022 | 38.45 | 38.45 | 34.55 | 34.55 | 130 | 4 651 |
08.03.2022 | 36.30 | 39.30 | 36.30 | 39.30 | 1 150 | 42 995 |
07.03.2022 | 36.50 | 36.50 | 34.20 | 34.20 | 400 | 14 000 |
02.03.2022 | 31.90 | 32.05 | 31.70 | 31.70 | 550 | 17 545 |
01.03.2022 | 30.20 | 30.75 | 30.20 | 30.75 | 350 | 10 680 |
28.02.2022 | 28.85 | 28.85 | 28.85 | 28.85 | 150 | 4 328 |
25.02.2022 | 28.60 | 28.65 | 28.60 | 28.65 | 300 | 8 587 |
24.02.2022 | 31.75 | 31.75 | 30.35 | 30.35 | 261 | 8 112 |
23.02.2022 | 27.40 | 27.40 | 27.40 | 27.40 | 60 | 1 644 |
15.02.2022 | 26.60 | 26.60 | 25.10 | 25.10 | 210 | 5 496 |
03.02.2022 | 23.80 | 23.80 | 23.80 | 23.80 | 60 | 1 428 |
02.02.2022 | 24.30 | 24.30 | 24.30 | 24.30 | 1 500 | 36 450 |
01.02.2022 | 24.65 | 24.65 | 24.65 | 24.65 | 70 | 1 726 |
31.01.2022 | 24.75 | 24.75 | 24.75 | 24.75 | 30 | 743 |
28.01.2022 | 24.55 | 24.55 | 24.55 | 24.55 | 60 | 1 473 |
27.01.2022 | 24.90 | 24.90 | 24.90 | 24.90 | 50 | 1 245 |
19.01.2022 | 27.00 | 27.00 | 27.00 | 27.00 | 79 | 2 133 |
17.01.2022 | 25.05 | 25.05 | 25.05 | 25.05 | 150 | 3 758 |
30.12.2021 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | 5 020 |
29.12.2021 | 25.65 | 25.65 | 25.65 | 25.65 | 10 | 257 |
21.12.2021 | 25.15 | 25.15 | 25.15 | 25.15 | 300 | 7 545 |
20.12.2021 | 24.35 | 24.35 | 24.35 | 24.35 | 50 | 1 218 |
16.12.2021 | 24.20 | 24.95 | 24.20 | 24.95 | 150 | 3 668 |
01.12.2021 | 25.35 | 25.35 | 25.35 | 25.35 | 30 | 761 |
30.11.2021 | 26.95 | 26.95 | 26.95 | 26.95 | 79 | 2 129 |
15.11.2021 | 31.30 | 31.30 | 30.90 | 30.90 | 60 | 1 866 |
04.11.2021 | 27.00 | 27.75 | 27.00 | 27.75 | 268 | 7 307 |
27.10.2021 | 28.10 | 28.30 | 28.10 | 28.30 | 200 | 5 640 |
25.10.2021 | 28.80 | 28.80 | 28.80 | 28.80 | 200 | 5 760 |
22.10.2021 | 28.45 | 28.90 | 28.45 | 28.90 | 325 | 9 336 |
21.10.2021 | 28.00 | 28.00 | 28.00 | 28.00 | 125 | 3 500 |
19.10.2021 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | 5 380 |
13.10.2021 | 25.25 | 25.60 | 25.25 | 25.60 | 450 | 11 450 |
Biznesradar bez reklam? Sprawdź BR Plus