Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 03.09.2020 | 40.80 | 41.25 | 40.80 | 41.25 | 183 | 7 489 |
| 02.09.2020 | 43.25 | 43.25 | 41.75 | 41.75 | 463 | 19 706 |
| 01.09.2020 | 45.55 | 45.55 | 44.20 | 44.20 | 145 | 6 528 |
| 28.08.2020 | 41.50 | 42.00 | 41.50 | 42.00 | 85 | 3 530 |
| 27.08.2020 | 41.95 | 43.00 | 40.20 | 40.20 | 234 | 9 786 |
| 25.08.2020 | 39.00 | 39.00 | 39.00 | 39.00 | 20 | 780 |
| 24.08.2020 | 39.15 | 39.15 | 39.15 | 39.15 | 100 | 3 915 |
| 21.08.2020 | 40.45 | 40.45 | 38.90 | 39.70 | 1 340 | 52 420 |
| 19.08.2020 | 40.90 | 43.45 | 40.90 | 42.00 | 345 | 14 335 |
| 18.08.2020 | 43.80 | 44.80 | 41.55 | 41.55 | 255 | 11 145 |
| 17.08.2020 | 41.75 | 41.75 | 41.75 | 41.75 | 100 | 4 175 |
| 14.08.2020 | 24.55 | 41.00 | 24.55 | 40.90 | 1 362 | 35 977 |
| 13.08.2020 | 37.70 | 40.65 | 37.70 | 40.65 | 370 | 14 624 |
| 12.08.2020 | 36.55 | 38.60 | 36.25 | 36.25 | 210 | 7 767 |
| 11.08.2020 | 45.30 | 45.30 | 42.25 | 42.25 | 360 | 15 866 |
| 10.08.2020 | 46.65 | 49.75 | 46.65 | 49.30 | 943 | 45 419 |
| 07.08.2020 | 46.75 | 47.05 | 44.00 | 44.00 | 300 | 13 905 |
| 06.08.2020 | 43.20 | 45.95 | 43.20 | 45.50 | 1 780 | 80 970 |
| 05.08.2020 | 40.40 | 41.95 | 40.40 | 41.65 | 550 | 22 735 |
| 04.08.2020 | 35.00 | 35.25 | 35.00 | 35.25 | 1 500 | 52 800 |
| 31.07.2020 | 34.10 | 34.10 | 33.90 | 33.90 | 91 | 3 097 |
| 30.07.2020 | 32.60 | 33.00 | 31.60 | 31.85 | 1 210 | 38 490 |
| 29.07.2020 | 35.10 | 35.65 | 35.00 | 35.30 | 630 | 22 159 |
| 28.07.2020 | 31.75 | 34.40 | 31.75 | 34.40 | 203 | 6 769 |
| 27.07.2020 | 34.40 | 35.40 | 34.40 | 35.35 | 816 | 28 555 |
| 24.07.2020 | 32.00 | 32.00 | 32.00 | 32.00 | 60 | 1 920 |
| 23.07.2020 | 32.15 | 32.15 | 31.40 | 31.40 | 120 | 3 813 |
| 22.07.2020 | 29.55 | 30.65 | 29.55 | 30.15 | 360 | 10 850 |
| 21.07.2020 | 26.70 | 28.25 | 26.70 | 28.10 | 850 | 23 680 |
| 17.07.2020 | 24.55 | 24.55 | 24.55 | 24.55 | 31 | 761 |
| 14.07.2020 | 24.00 | 24.20 | 23.80 | 24.20 | 225 | 5 412 |
| 13.07.2020 | 23.90 | 24.55 | 23.90 | 24.55 | 300 | 7 268 |
| 10.07.2020 | 23.45 | 23.45 | 23.45 | 23.45 | 70 | 1 642 |
| 09.07.2020 | 23.90 | 23.90 | 23.70 | 23.70 | 185 | 4 402 |
| 08.07.2020 | 22.50 | 23.10 | 22.45 | 23.10 | 1 130 | 25 529 |
| 07.07.2020 | 21.45 | 21.45 | 21.45 | 21.45 | 80 | 1 716 |
| 06.07.2020 | 22.20 | 22.50 | 22.20 | 22.50 | 200 | 4 470 |
| 30.06.2020 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | 4 200 |
| 29.06.2020 | 21.30 | 21.30 | 21.30 | 21.30 | 70 | 1 491 |
| 26.06.2020 | 21.30 | 21.30 | 21.30 | 21.30 | 100 | 2 130 |
| 24.06.2020 | 20.70 | 20.70 | 20.70 | 20.70 | 50 | 1 035 |
| 22.06.2020 | 21.50 | 21.50 | 21.15 | 21.15 | 56 | 1 203 |
| 10.06.2020 | 21.10 | 21.10 | 21.10 | 21.10 | 170 | 3 587 |
| 05.06.2020 | 20.90 | 20.90 | 19.72 | 19.72 | 140 | 2 817 |
| 04.06.2020 | 20.80 | 21.20 | 20.80 | 21.20 | 1 307 | 27 544 |
| 03.06.2020 | 21.50 | 21.50 | 21.20 | 21.20 | 140 | 2 995 |
| 02.06.2020 | 23.05 | 23.05 | 23.00 | 23.05 | 320 | 7 369 |
| 01.06.2020 | 23.25 | 23.55 | 23.25 | 23.55 | 200 | 4 680 |
| 29.05.2020 | 22.19 | 22.25 | 22.19 | 22.25 | 120 | 2 668 |
| 26.05.2020 | 21.72 | 21.72 | 21.72 | 21.72 | 880 | 19 114 |
Biznesradar bez reklam? Sprawdź BR Plus
