Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2SILVE2
16.88-0.68(-3.87%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.07.2024 | 16.88 | 16.88 | 16.88 | 16.88 | 3 000 | 50 640 |
15.07.2024 | 17.00 | 17.34 | 17.00 | 17.34 | 6 000 | 103 020 |
12.07.2024 | 17.30 | 17.46 | 17.30 | 17.46 | 3 000 | 52 200 |
08.07.2024 | 17.72 | 17.72 | 17.72 | 17.72 | 4 600 | 81 512 |
21.06.2024 | 17.16 | 17.18 | 17.16 | 17.18 | 5 100 | 87 558 |
20.06.2024 | 17.64 | 17.78 | 17.64 | 17.78 | 900 | 15 932 |
17.06.2024 | 16.56 | 16.84 | 16.56 | 16.84 | 2 700 | 45 332 |
14.06.2024 | 16.66 | 16.66 | 16.66 | 16.66 | 500 | 8 330 |
12.06.2024 | 17.30 | 17.30 | 17.30 | 17.30 | 1 000 | 17 300 |
03.06.2024 | 17.56 | 17.56 | 17.56 | 17.56 | 80 | 1 405 |
17.05.2024 | 17.58 | 17.58 | 17.58 | 17.58 | 1 000 | 17 580 |
24.04.2024 | 14.60 | 14.60 | 14.58 | 14.58 | 9 370 | 136 695 |
15.04.2024 | 16.12 | 16.12 | 16.12 | 16.12 | 31 | 500 |
11.04.2024 | 15.26 | 15.26 | 15.26 | 15.26 | 4 000 | 61 040 |
10.04.2024 | 15.62 | 15.74 | 15.62 | 15.74 | 4 000 | 62 600 |
02.04.2024 | 12.88 | 12.88 | 12.88 | 12.88 | 178 | 2 293 |
27.03.2024 | 11.96 | 11.96 | 11.96 | 11.96 | 31 | 371 |
26.03.2024 | 12.22 | 12.22 | 12.22 | 12.22 | 178 | 2 175 |
28.02.2024 | 9.95 | 9.95 | 9.95 | 9.95 | 7 507 | 74 695 |
16.02.2024 | 10.84 | 10.84 | 10.80 | 10.80 | 11 355 | 123 034 |
29.09.2023 | 12.86 | 12.86 | 12.86 | 12.86 | 300 | 3 858 |
19.09.2023 | 12.80 | 12.80 | 12.80 | 12.80 | 160 | 2 048 |
07.09.2023 | 12.40 | 12.40 | 12.40 | 12.40 | 100 | 1 240 |
17.08.2023 | 11.62 | 11.62 | 11.62 | 11.62 | 200 | 2 324 |
08.08.2023 | 11.94 | 11.94 | 11.94 | 11.94 | 160 | 1 910 |
17.07.2023 | 13.38 | 13.38 | 13.38 | 13.38 | 5 300 | 70 914 |
12.07.2023 | 12.52 | 12.52 | 12.52 | 12.52 | 2 000 | 25 040 |
11.07.2023 | 12.24 | 12.24 | 12.24 | 12.24 | 1 200 | 14 688 |
09.06.2023 | 13.98 | 13.98 | 13.98 | 13.98 | 2 100 | 29 358 |
06.04.2023 | 15.48 | 15.48 | 15.48 | 15.48 | 2 000 | 30 960 |
29.03.2023 | 13.74 | 13.74 | 13.74 | 13.74 | 2 000 | 27 480 |
13.03.2023 | 11.84 | 11.84 | 11.84 | 11.84 | 143 | 1 693 |
10.03.2023 | 10.90 | 10.90 | 10.90 | 10.90 | 420 | 4 578 |
08.03.2023 | 10.48 | 10.48 | 10.46 | 10.46 | 563 | 5 893 |
07.03.2023 | 11.32 | 11.32 | 11.32 | 11.32 | 500 | 5 660 |
02.02.2023 | 15.02 | 15.02 | 15.00 | 15.00 | 10 945 | 164 335 |
16.01.2023 | 15.22 | 15.22 | 15.12 | 15.12 | 10 000 | 152 000 |
03.01.2023 | 15.80 | 15.80 | 15.76 | 15.76 | 10 000 | 157 880 |
21.12.2022 | 15.30 | 15.32 | 15.30 | 15.32 | 8 535 | 130 596 |
05.12.2022 | 14.26 | 14.26 | 14.26 | 14.26 | 2 000 | 28 520 |
02.12.2022 | 14.00 | 14.00 | 14.00 | 14.00 | 2 000 | 28 000 |
28.11.2022 | 12.40 | 12.40 | 12.40 | 12.40 | 141 | 1 748 |
10.11.2022 | 13.38 | 13.38 | 13.38 | 13.38 | 3 000 | 40 140 |
31.10.2022 | 10.50 | 10.50 | 10.50 | 10.50 | 3 286 | 34 503 |
09.09.2022 | 10.20 | 10.20 | 10.20 | 10.20 | 450 | 4 590 |
30.08.2022 | 10.36 | 10.36 | 10.36 | 10.36 | 450 | 4 662 |
29.07.2022 | 11.84 | 11.84 | 11.84 | 11.84 | 500 | 5 920 |
20.07.2022 | 10.44 | 10.74 | 10.44 | 10.74 | 12 090 | 126 370 |
18.05.2022 | 13.58 | 13.58 | 13.54 | 13.54 | 10 945 | 148 515 |
12.05.2022 | 13.38 | 13.38 | 12.92 | 12.92 | 3 000 | 39 400 |
Biznesradar bez reklam? Sprawdź BR Plus