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 |
|---|---|---|---|---|---|---|
| 05.10.2020 | 19.00 | 19.00 | 19.00 | 19.00 | 77 | 1 463 |
| 30.09.2020 | 18.60 | 18.60 | 18.60 | 18.60 | 200 | 3 720 |
| 29.09.2020 | 19.00 | 19.08 | 18.90 | 19.08 | 4 600 | 87 535 |
| 28.09.2020 | 17.22 | 17.22 | 17.22 | 17.22 | 77 | 1 326 |
| 25.09.2020 | 17.70 | 17.70 | 17.50 | 17.50 | 2 420 | 42 389 |
| 24.09.2020 | 16.06 | 16.30 | 16.06 | 16.30 | 5 300 | 85 465 |
| 23.09.2020 | 18.00 | 18.00 | 18.00 | 18.00 | 1 000 | 18 000 |
| 22.09.2020 | 18.90 | 18.94 | 18.74 | 18.74 | 3 400 | 64 188 |
| 21.09.2020 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | 2 275 |
| 14.08.2020 | 23.25 | 23.25 | 23.25 | 23.25 | 2 000 | 46 500 |
| 12.08.2020 | 21.25 | 21.40 | 21.25 | 21.40 | 2 250 | 48 113 |
| 11.08.2020 | 27.30 | 27.30 | 27.30 | 27.30 | 450 | 12 285 |
| 10.08.2020 | 28.65 | 28.65 | 28.65 | 28.65 | 500 | 14 325 |
| 07.08.2020 | 27.00 | 27.00 | 27.00 | 27.00 | 68 | 1 836 |
| 28.07.2020 | 18.66 | 18.66 | 18.66 | 18.66 | 568 | 10 599 |
| 27.07.2020 | 20.05 | 20.05 | 20.05 | 20.05 | 200 | 4 010 |
| 14.07.2020 | 13.76 | 13.76 | 13.76 | 13.76 | 5 000 | 68 800 |
| 10.07.2020 | 13.44 | 13.44 | 13.40 | 13.40 | 7 500 | 100 600 |
| 08.07.2020 | 12.92 | 13.48 | 12.92 | 13.48 | 3 277 | 43 739 |
| 29.06.2020 | 12.20 | 12.20 | 12.20 | 12.20 | 5 000 | 61 000 |
| 25.06.2020 | 11.64 | 11.64 | 11.54 | 11.54 | 10 000 | 115 900 |
| 24.06.2020 | 11.74 | 11.74 | 11.74 | 11.74 | 5 000 | 58 700 |
| 23.06.2020 | 12.08 | 12.08 | 12.06 | 12.06 | 2 000 | 24 140 |
| 22.06.2020 | 12.26 | 12.46 | 12.26 | 12.46 | 5 906 | 73 138 |
| 19.06.2020 | 12.00 | 12.00 | 12.00 | 12.00 | 2 500 | 30 000 |
| 16.06.2020 | 11.56 | 11.56 | 11.56 | 11.56 | 5 000 | 57 800 |
| 15.06.2020 | 11.06 | 11.06 | 10.92 | 10.92 | 7 500 | 82 250 |
| 12.06.2020 | 11.68 | 11.90 | 11.68 | 11.90 | 10 000 | 117 800 |
| 09.06.2020 | 11.98 | 11.98 | 11.98 | 11.98 | 2 500 | 29 950 |
| 08.06.2020 | 11.92 | 12.00 | 11.82 | 11.82 | 10 000 | 119 250 |
| 01.06.2020 | 13.06 | 13.06 | 13.06 | 13.06 | 100 | 1 306 |
| 21.05.2020 | 12.29 | 12.29 | 12.29 | 12.29 | 5 000 | 61 450 |
| 19.05.2020 | 12.05 | 12.18 | 12.05 | 12.18 | 2 800 | 33 779 |
| 18.05.2020 | 12.65 | 12.80 | 12.15 | 12.15 | 7 950 | 99 326 |
| 14.05.2020 | 10.02 | 10.16 | 10.02 | 10.16 | 7 550 | 75 683 |
| 13.05.2020 | 10.04 | 10.13 | 10.04 | 10.13 | 7 500 | 75 525 |
| 05.05.2020 | 8.78 | 8.86 | 8.78 | 8.86 | 10 000 | 88 200 |
| 04.05.2020 | 9.19 | 9.23 | 9.19 | 9.23 | 10 000 | 92 100 |
| 21.04.2020 | 9.70 | 9.70 | 9.52 | 9.52 | 10 200 | 98 504 |
| 20.04.2020 | 9.63 | 9.63 | 9.60 | 9.60 | 6 000 | 57 720 |
| 15.04.2020 | 9.98 | 10.31 | 9.98 | 10.07 | 4 850 | 49 307 |
| 14.04.2020 | 10.50 | 10.50 | 10.50 | 10.50 | 500 | 5 250 |
| 09.04.2020 | 10.02 | 10.35 | 9.99 | 10.35 | 5 000 | 50 590 |
| 08.04.2020 | 9.80 | 9.80 | 9.66 | 9.66 | 1 094 | 10 708 |
| 07.04.2020 | 10.21 | 10.21 | 10.21 | 10.21 | 100 | 1 021 |
| 31.03.2020 | 8.55 | 8.55 | 8.30 | 8.44 | 15 144 | 127 598 |
| 30.03.2020 | 8.32 | 8.35 | 8.32 | 8.32 | 3 000 | 24 990 |
| 27.03.2020 | 8.98 | 8.98 | 8.72 | 8.72 | 2 000 | 17 700 |
| 26.03.2020 | 9.27 | 9.34 | 9.03 | 9.03 | 6 000 | 55 570 |
| 25.03.2020 | 8.85 | 8.85 | 8.85 | 8.85 | 510 | 4 514 |
Biznesradar bez reklam? Sprawdź BR Plus
