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 |
|---|---|---|---|---|---|---|
| 02.05.2019 | 16.82 | 16.82 | 16.82 | 16.82 | 30 | 505 |
| 18.04.2019 | 17.45 | 17.45 | 17.45 | 17.45 | 250 | 4 363 |
| 15.04.2019 | 17.39 | 17.39 | 17.32 | 17.32 | 189 | 3 283 |
| 09.04.2019 | 18.35 | 18.35 | 18.35 | 18.35 | 160 | 2 936 |
| 02.04.2019 | 17.96 | 17.96 | 17.96 | 17.96 | 50 | 898 |
| 15.03.2019 | 18.68 | 18.68 | 18.68 | 18.68 | 80 | 1 494 |
| 11.03.2019 | 18.45 | 18.45 | 18.45 | 18.45 | 50 | 923 |
| 06.03.2019 | 17.94 | 18.16 | 17.94 | 18.16 | 320 | 5 776 |
| 28.02.2019 | 19.65 | 19.65 | 19.65 | 19.65 | 500 | 9 825 |
| 04.02.2019 | 19.50 | 19.50 | 19.50 | 19.50 | 478 | 9 321 |
| 30.01.2019 | 20.18 | 20.18 | 20.18 | 20.18 | 100 | 2 018 |
| 29.01.2019 | 19.90 | 19.90 | 19.90 | 19.90 | 250 | 4 975 |
| 28.01.2019 | 19.42 | 19.42 | 19.42 | 19.42 | 463 | 8 991 |
| 23.01.2019 | 19.03 | 19.03 | 19.03 | 19.03 | 60 | 1 142 |
| 18.01.2019 | 19.00 | 19.00 | 18.92 | 18.92 | 8 000 | 151 364 |
| 09.01.2019 | 19.26 | 19.26 | 19.26 | 19.26 | 2 | 39 |
| 04.01.2019 | 19.63 | 19.63 | 19.45 | 19.45 | 474 | 9 239 |
| 03.01.2019 | 19.58 | 19.58 | 19.58 | 19.58 | 50 | 979 |
| 02.01.2019 | 19.01 | 19.34 | 19.01 | 19.34 | 200 | 3 833 |
| 28.12.2018 | 18.75 | 18.75 | 18.75 | 18.75 | 5 000 | 93 750 |
| 27.12.2018 | 17.98 | 18.36 | 17.98 | 18.36 | 100 | 1 817 |
| 13.12.2018 | 17.78 | 17.78 | 17.78 | 17.78 | 2 000 | 35 560 |
| 07.12.2018 | 17.20 | 17.20 | 17.11 | 17.11 | 100 | 1 719 |
| 06.12.2018 | 16.69 | 16.69 | 16.69 | 16.69 | 90 | 1 502 |
| 04.12.2018 | 17.30 | 17.30 | 17.30 | 17.30 | 80 | 1 384 |
| 03.12.2018 | 16.64 | 16.70 | 16.64 | 16.70 | 110 | 1 836 |
| 30.11.2018 | 16.14 | 16.14 | 16.14 | 16.14 | 100 | 1 614 |
| 26.11.2018 | 16.98 | 16.98 | 16.98 | 16.98 | 1 000 | 16 980 |
| 23.11.2018 | 16.47 | 16.47 | 16.47 | 16.47 | 50 | 824 |
| 22.11.2018 | 17.14 | 17.14 | 17.14 | 17.14 | 50 | 857 |
| 21.11.2018 | 17.03 | 17.03 | 17.03 | 17.03 | 100 | 1 703 |
| 20.11.2018 | 16.99 | 16.99 | 16.99 | 16.99 | 100 | 1 699 |
| 16.11.2018 | 16.77 | 16.77 | 16.77 | 16.77 | 100 | 1 677 |
| 09.11.2018 | 16.87 | 16.87 | 16.40 | 16.40 | 400 | 6 625 |
| 07.11.2018 | 17.33 | 17.33 | 17.22 | 17.22 | 57 | 982 |
| 02.11.2018 | 17.78 | 17.85 | 17.78 | 17.85 | 154 | 2 742 |
| 31.10.2018 | 17.08 | 17.08 | 17.08 | 17.08 | 66 | 1 127 |
| 26.10.2018 | 17.91 | 17.91 | 17.91 | 17.91 | 50 | 896 |
| 17.10.2018 | 17.21 | 17.21 | 17.21 | 17.21 | 50 | 861 |
| 11.10.2018 | 16.67 | 16.67 | 16.67 | 16.67 | 50 | 834 |
| 10.10.2018 | 17.06 | 17.06 | 17.06 | 17.06 | 117 | 1 996 |
| 09.10.2018 | 17.01 | 17.01 | 17.01 | 17.01 | 117 | 1 990 |
| 08.10.2018 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | 1 695 |
| 05.10.2018 | 17.30 | 17.50 | 17.30 | 17.50 | 100 | 1 740 |
| 02.10.2018 | 17.01 | 18.00 | 16.85 | 18.00 | 750 | 12 922 |
| 28.09.2018 | 16.70 | 17.00 | 16.70 | 16.99 | 450 | 7 585 |
| 24.09.2018 | 16.43 | 16.43 | 16.27 | 16.36 | 1 480 | 24 251 |
| 21.09.2018 | 16.51 | 16.51 | 16.32 | 16.32 | 70 | 1 146 |
| 18.09.2018 | 16.06 | 16.08 | 16.06 | 16.08 | 400 | 6 428 |
| 11.09.2018 | 16.34 | 16.34 | 16.02 | 16.02 | 510 | 8 245 |
Biznesradar bez reklam? Sprawdź BR Plus
