Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2SILVE2
14.00+0.46(+3.40%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2022 | 13.78 | 13.78 | 13.78 | 13.78 | 1 000 | 13 780 |
| 09.05.2022 | 13.98 | 13.98 | 13.96 | 13.96 | 3 000 | 41 920 |
| 09.03.2022 | 20.10 | 20.10 | 20.10 | 20.10 | 1 000 | 20 100 |
| 07.03.2022 | 20.15 | 20.15 | 20.15 | 20.15 | 200 | 4 030 |
| 03.03.2022 | 18.86 | 18.86 | 18.86 | 18.86 | 259 | 4 885 |
| 24.02.2022 | 18.20 | 18.20 | 18.20 | 18.20 | 311 | 5 660 |
| 14.02.2022 | 15.54 | 15.54 | 15.54 | 15.54 | 311 | 4 833 |
| 28.12.2021 | 15.10 | 15.10 | 15.10 | 15.10 | 141 | 2 129 |
| 23.12.2021 | 14.76 | 14.76 | 14.76 | 14.76 | 15 130 | 223 319 |
| 09.12.2021 | 14.02 | 14.02 | 14.02 | 14.02 | 157 | 2 201 |
| 22.11.2021 | 18.08 | 18.08 | 18.02 | 18.02 | 27 238 | 491 009 |
| 18.11.2021 | 18.16 | 18.16 | 18.00 | 18.00 | 5 617 | 101 987 |
| 16.11.2021 | 18.20 | 18.20 | 18.20 | 18.20 | 2 180 | 39 676 |
| 08.11.2021 | 16.52 | 16.52 | 16.52 | 16.52 | 100 | 1 652 |
| 04.11.2021 | 16.30 | 16.30 | 16.30 | 16.30 | 150 | 2 445 |
| 28.10.2021 | 16.42 | 16.42 | 16.42 | 16.42 | 65 | 1 067 |
| 26.10.2021 | 16.24 | 16.24 | 16.24 | 16.24 | 100 | 1 624 |
| 21.10.2021 | 16.52 | 16.52 | 16.52 | 16.52 | 75 | 1 239 |
| 20.10.2021 | 16.02 | 16.02 | 16.02 | 16.02 | 50 | 801 |
| 14.10.2021 | 15.32 | 15.32 | 15.32 | 15.32 | 250 | 3 830 |
| 04.10.2021 | 14.10 | 14.10 | 14.10 | 14.10 | 2 050 | 28 905 |
| 20.09.2021 | 13.96 | 13.96 | 13.96 | 13.96 | 150 | 2 094 |
| 17.09.2021 | 14.56 | 14.56 | 14.56 | 14.56 | 500 | 7 280 |
| 16.09.2021 | 15.50 | 15.50 | 15.50 | 15.50 | 700 | 10 850 |
| 14.09.2021 | 15.54 | 15.54 | 15.24 | 15.24 | 5 370 | 83 109 |
| 13.09.2021 | 15.54 | 15.54 | 15.54 | 15.54 | 100 | 1 554 |
| 09.09.2021 | 15.84 | 15.90 | 15.76 | 15.90 | 2 400 | 37 932 |
| 08.09.2021 | 16.32 | 16.32 | 16.32 | 16.32 | 6 050 | 98 736 |
| 07.09.2021 | 16.14 | 16.14 | 16.14 | 16.14 | 225 | 3 632 |
| 06.09.2021 | 16.60 | 16.60 | 16.60 | 16.60 | 150 | 2 490 |
| 24.08.2021 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | 1 570 |
| 19.08.2021 | 15.30 | 15.30 | 15.30 | 15.30 | 150 | 2 295 |
| 12.08.2021 | 15.04 | 15.04 | 15.04 | 15.04 | 109 | 1 639 |
| 11.08.2021 | 15.48 | 15.48 | 15.48 | 15.48 | 150 | 2 322 |
Biznesradar bez reklam? Sprawdź BR Plus
