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 |
|---|---|---|---|---|---|---|
| 22.05.2020 | 20.92 | 21.30 | 20.92 | 21.30 | 287 | 6 037 |
| 21.05.2020 | 20.99 | 20.99 | 20.99 | 20.99 | 87 | 1 826 |
| 20.05.2020 | 22.52 | 22.52 | 22.10 | 22.25 | 1 350 | 30 017 |
| 18.05.2020 | 21.71 | 22.10 | 21.13 | 21.13 | 1 140 | 24 958 |
| 15.05.2020 | 19.74 | 19.99 | 19.44 | 19.99 | 449 | 8 847 |
| 14.05.2020 | 17.80 | 17.80 | 17.80 | 17.80 | 50 | 890 |
| 07.05.2020 | 16.42 | 16.42 | 16.42 | 16.42 | 200 | 3 284 |
| 30.04.2020 | 17.79 | 17.79 | 17.79 | 17.79 | 200 | 3 558 |
| 28.04.2020 | 16.62 | 16.62 | 16.62 | 16.62 | 290 | 4 820 |
| 15.04.2020 | 18.00 | 18.00 | 18.00 | 18.00 | 50 | 900 |
| 14.04.2020 | 18.47 | 19.11 | 18.39 | 19.11 | 555 | 10 411 |
| 09.04.2020 | 17.06 | 17.50 | 17.06 | 17.50 | 2 560 | 43 780 |
| 08.04.2020 | 17.13 | 17.18 | 17.13 | 17.18 | 2 210 | 37 882 |
| 06.04.2020 | 16.26 | 16.26 | 16.14 | 16.14 | 400 | 6 480 |
| 02.04.2020 | 15.86 | 16.02 | 15.86 | 16.02 | 150 | 2 387 |
| 27.03.2020 | 15.18 | 15.18 | 15.18 | 15.18 | 100 | 1 518 |
| 26.03.2020 | 15.80 | 15.80 | 15.80 | 15.80 | 85 | 1 343 |
| 24.03.2020 | 14.43 | 14.97 | 14.43 | 14.75 | 4 450 | 64 691 |
| 23.03.2020 | 12.83 | 12.83 | 12.80 | 12.80 | 100 | 1 283 |
| 20.03.2020 | 12.84 | 12.84 | 12.83 | 12.83 | 3 000 | 38 510 |
| 18.03.2020 | 11.19 | 11.21 | 11.19 | 11.21 | 3 566 | 39 935 |
| 17.03.2020 | 11.84 | 12.81 | 11.58 | 12.81 | 2 215 | 26 216 |
| 16.03.2020 | 11.39 | 11.39 | 11.39 | 11.39 | 100 | 1 139 |
| 13.03.2020 | 18.14 | 18.14 | 16.64 | 16.64 | 1 041 | 18 822 |
| 12.03.2020 | 18.30 | 18.30 | 18.30 | 18.30 | 2 500 | 45 750 |
| 11.03.2020 | 20.49 | 20.49 | 20.11 | 20.11 | 69 | 1 407 |
| 05.03.2020 | 20.85 | 20.85 | 20.80 | 20.85 | 4 500 | 93 725 |
| 03.03.2020 | 20.20 | 20.89 | 20.20 | 20.89 | 2 500 | 51 880 |
| 02.03.2020 | 20.72 | 20.72 | 20.72 | 20.72 | 2 000 | 41 440 |
| 28.02.2020 | 21.35 | 21.35 | 20.71 | 20.71 | 75 | 1 578 |
| 26.02.2020 | 24.15 | 24.15 | 23.30 | 23.30 | 69 | 1 632 |
| 25.02.2020 | 24.93 | 24.93 | 24.93 | 24.93 | 40 | 997 |
| 24.02.2020 | 25.97 | 26.11 | 25.93 | 25.93 | 102 | 2 650 |
| 21.02.2020 | 25.42 | 25.42 | 25.42 | 25.42 | 55 | 1 398 |
| 19.02.2020 | 24.93 | 24.93 | 24.93 | 24.93 | 35 | 873 |
| 10.02.2020 | 22.93 | 22.93 | 22.93 | 22.93 | 105 | 2 408 |
| 06.02.2020 | 22.89 | 22.89 | 22.89 | 22.89 | 40 | 916 |
| 30.01.2020 | 22.99 | 22.99 | 22.99 | 22.99 | 40 | 920 |
| 28.01.2020 | 23.54 | 23.54 | 23.54 | 23.54 | 10 | 235 |
| 27.01.2020 | 24.32 | 24.32 | 24.32 | 24.32 | 280 | 6 810 |
| 21.01.2020 | 23.15 | 23.15 | 23.13 | 23.13 | 100 | 2 314 |
| 17.01.2020 | 23.13 | 23.21 | 23.13 | 23.21 | 120 | 2 780 |
| 14.01.2020 | 22.43 | 22.43 | 22.43 | 22.43 | 228 | 5 114 |
| 08.01.2020 | 24.14 | 24.14 | 24.13 | 24.13 | 160 | 3 862 |
| 06.12.2019 | 21.10 | 21.10 | 21.05 | 21.05 | 260 | 5 479 |
| 29.11.2019 | 21.29 | 21.29 | 21.29 | 21.29 | 140 | 2 981 |
| 12.11.2019 | 20.93 | 20.93 | 20.93 | 20.93 | 80 | 1 674 |
| 08.11.2019 | 20.99 | 20.99 | 20.99 | 20.99 | 60 | 1 259 |
| 07.11.2019 | 22.36 | 22.36 | 22.36 | 22.36 | 60 | 1 342 |
| 25.10.2019 | 24.04 | 24.60 | 24.04 | 24.53 | 250 | 6 090 |
Biznesradar bez reklam? Sprawdź BR Plus
