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 |
|---|---|---|---|---|---|---|
| 21.10.2019 | 23.30 | 23.32 | 23.30 | 23.32 | 220 | 5 128 |
| 10.10.2019 | 22.92 | 22.92 | 22.89 | 22.92 | 136 | 3 116 |
| 03.10.2019 | 23.97 | 23.97 | 23.91 | 23.92 | 136 | 3 255 |
| 02.10.2019 | 23.22 | 23.22 | 23.22 | 23.22 | 55 | 1 277 |
| 27.09.2019 | 23.45 | 23.45 | 23.45 | 23.45 | 70 | 1 642 |
| 25.09.2019 | 26.58 | 26.58 | 26.54 | 26.54 | 100 | 2 656 |
| 24.09.2019 | 26.75 | 26.75 | 25.94 | 25.94 | 420 | 11 102 |
| 23.09.2019 | 26.16 | 26.65 | 26.16 | 26.65 | 430 | 11 335 |
| 19.09.2019 | 24.00 | 24.00 | 24.00 | 24.00 | 1 200 | 28 800 |
| 16.09.2019 | 24.18 | 24.18 | 24.18 | 24.18 | 2 | 48 |
| 13.09.2019 | 25.00 | 25.00 | 25.00 | 25.00 | 54 | 1 350 |
| 12.09.2019 | 25.58 | 25.79 | 25.29 | 25.29 | 476 | 12 157 |
| 09.09.2019 | 25.21 | 25.23 | 25.20 | 25.20 | 375 | 9 454 |
| 05.09.2019 | 28.54 | 28.54 | 26.97 | 26.97 | 1 530 | 42 154 |
| 04.09.2019 | 28.78 | 28.78 | 28.32 | 28.54 | 210 | 5 980 |
| 03.09.2019 | 26.57 | 26.99 | 26.57 | 26.89 | 365 | 9 773 |
| 30.08.2019 | 26.12 | 26.12 | 26.12 | 26.12 | 100 | 2 612 |
| 29.08.2019 | 26.60 | 26.64 | 26.49 | 26.64 | 4 875 | 129 855 |
| 28.08.2019 | 26.13 | 26.13 | 26.01 | 26.01 | 125 | 3 260 |
| 27.08.2019 | 24.90 | 25.16 | 24.90 | 25.16 | 288 | 7 202 |
| 26.08.2019 | 24.23 | 24.23 | 24.10 | 24.10 | 170 | 4 108 |
| 20.08.2019 | 22.74 | 22.78 | 22.74 | 22.78 | 165 | 3 755 |
| 14.08.2019 | 22.07 | 22.92 | 22.07 | 22.92 | 199 | 4 500 |
| 13.08.2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22 | 506 |
| 09.08.2019 | 22.28 | 22.28 | 22.28 | 22.28 | 115 | 2 562 |
| 08.08.2019 | 22.40 | 22.40 | 21.90 | 21.90 | 150 | 3 332 |
| 06.08.2019 | 20.51 | 20.88 | 20.51 | 20.88 | 1 055 | 21 658 |
| 02.08.2019 | 20.49 | 20.49 | 20.22 | 20.22 | 1 172 | 23 947 |
| 29.07.2019 | 20.60 | 20.62 | 20.60 | 20.62 | 170 | 3 504 |
| 25.07.2019 | 20.86 | 20.86 | 20.79 | 20.79 | 64 | 1 332 |
| 24.07.2019 | 21.14 | 21.14 | 21.14 | 21.14 | 50 | 1 057 |
| 22.07.2019 | 20.15 | 20.17 | 20.15 | 20.17 | 214 | 4 314 |
| 19.07.2019 | 20.52 | 20.52 | 20.52 | 20.52 | 99 | 2 031 |
| 18.07.2019 | 19.76 | 19.76 | 19.60 | 19.60 | 391 | 7 668 |
| 17.07.2019 | 19.12 | 19.12 | 19.12 | 19.12 | 102 | 1 950 |
| 16.07.2019 | 18.45 | 18.65 | 18.45 | 18.65 | 1 015 | 18 830 |
| 15.07.2019 | 18.04 | 18.04 | 18.04 | 18.04 | 48 | 866 |
| 12.07.2019 | 17.55 | 17.55 | 17.55 | 17.55 | 114 | 2 001 |
| 09.07.2019 | 17.36 | 17.36 | 17.36 | 17.36 | 53 | 920 |
| 28.06.2019 | 17.75 | 17.75 | 17.73 | 17.73 | 340 | 6 033 |
| 26.06.2019 | 18.00 | 18.00 | 18.00 | 18.00 | 101 | 1 818 |
| 25.06.2019 | 17.96 | 17.96 | 17.96 | 17.96 | 100 | 1 796 |
| 12.06.2019 | 17.01 | 17.01 | 16.93 | 16.93 | 293 | 4 975 |
| 10.06.2019 | 16.88 | 16.88 | 16.88 | 16.88 | 94 | 1 587 |
| 04.06.2019 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | 1 700 |
| 03.06.2019 | 17.00 | 17.00 | 17.00 | 17.00 | 64 | 1 088 |
| 28.05.2019 | 16.20 | 16.20 | 16.20 | 16.20 | 123 | 1 993 |
| 20.05.2019 | 16.47 | 16.47 | 16.47 | 16.47 | 95 | 1 565 |
| 16.05.2019 | 17.11 | 17.11 | 17.11 | 17.11 | 304 | 5 201 |
| 09.05.2019 | 17.20 | 17.20 | 17.10 | 17.10 | 202 | 3 465 |
Biznesradar bez reklam? Sprawdź BR Plus
