Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2SILVE3
16.86-0.86(-4.85%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.07.2024 | 16.86 | 16.86 | 16.86 | 16.86 | 4 700 | 79 242 |
03.07.2024 | 16.52 | 16.52 | 16.52 | 16.52 | 1 000 | 16 520 |
28.06.2024 | 15.96 | 16.30 | 15.96 | 16.30 | 1 000 | 16 130 |
27.06.2024 | 15.58 | 15.58 | 15.58 | 15.58 | 700 | 10 906 |
24.06.2024 | 16.34 | 16.34 | 16.34 | 16.34 | 2 000 | 32 680 |
20.06.2024 | 17.36 | 17.36 | 17.36 | 17.36 | 500 | 8 680 |
12.06.2024 | 16.62 | 16.62 | 16.62 | 16.62 | 500 | 8 310 |
10.06.2024 | 16.48 | 16.48 | 16.48 | 16.48 | 500 | 8 240 |
07.06.2024 | 16.36 | 16.36 | 16.36 | 16.36 | 700 | 11 452 |
06.06.2024 | 17.12 | 17.12 | 17.12 | 17.12 | 1 000 | 17 120 |
04.06.2024 | 16.72 | 16.72 | 16.72 | 16.72 | 3 000 | 50 160 |
03.06.2024 | 17.42 | 17.42 | 17.42 | 17.42 | 300 | 5 226 |
31.05.2024 | 18.18 | 18.26 | 18.18 | 18.26 | 3 500 | 63 870 |
29.05.2024 | 19.20 | 19.20 | 19.20 | 19.20 | 1 000 | 19 200 |
28.05.2024 | 19.02 | 19.20 | 19.02 | 19.20 | 2 000 | 38 220 |
27.05.2024 | 17.78 | 18.58 | 17.78 | 18.58 | 2 100 | 38 478 |
24.05.2024 | 17.56 | 17.56 | 17.56 | 17.56 | 600 | 10 536 |
23.05.2024 | 17.74 | 17.74 | 17.74 | 17.74 | 500 | 8 870 |
21.05.2024 | 19.22 | 19.22 | 19.22 | 19.22 | 1 000 | 19 220 |
20.05.2024 | 18.76 | 18.80 | 18.76 | 18.80 | 13 900 | 260 984 |
14.05.2024 | 15.36 | 15.36 | 15.36 | 15.36 | 500 | 7 680 |
13.05.2024 | 15.18 | 15.18 | 15.18 | 15.18 | 500 | 7 590 |
09.05.2024 | 14.74 | 14.94 | 14.74 | 14.94 | 1 400 | 20 776 |
08.05.2024 | 14.50 | 14.50 | 14.50 | 14.50 | 700 | 10 150 |
07.05.2024 | 14.48 | 14.48 | 14.48 | 14.48 | 600 | 8 688 |
06.05.2024 | 14.18 | 14.40 | 14.18 | 14.40 | 2 200 | 31 350 |
26.04.2024 | 14.96 | 14.96 | 14.96 | 14.96 | 1 000 | 14 960 |
25.04.2024 | 14.72 | 14.72 | 14.72 | 14.72 | 1 500 | 22 080 |
19.04.2024 | 15.60 | 16.04 | 15.60 | 16.04 | 4 000 | 63 280 |
18.04.2024 | 15.60 | 15.60 | 15.60 | 15.60 | 4 000 | 62 400 |
17.04.2024 | 16.00 | 16.42 | 16.00 | 16.42 | 9 500 | 154 380 |
16.04.2024 | 15.58 | 15.58 | 15.50 | 15.50 | 14 000 | 217 440 |
15.04.2024 | 15.54 | 15.94 | 15.54 | 15.94 | 10 000 | 157 060 |
10.04.2024 | 14.74 | 15.26 | 14.68 | 15.26 | 17 000 | 253 260 |
02.04.2024 | 12.72 | 12.72 | 12.72 | 12.72 | 1 000 | 12 720 |
28.03.2024 | 11.60 | 12.14 | 11.60 | 12.14 | 20 000 | 236 480 |
27.03.2024 | 11.80 | 11.86 | 11.80 | 11.86 | 3 000 | 35 490 |
26.03.2024 | 11.54 | 11.54 | 11.54 | 11.54 | 3 000 | 34 620 |
04.03.2024 | 10.56 | 10.88 | 10.56 | 10.88 | 4 000 | 42 960 |
20.02.2024 | 10.66 | 10.66 | 10.66 | 10.66 | 500 | 5 330 |
15.02.2024 | 10.60 | 10.60 | 10.60 | 10.60 | 1 500 | 15 900 |
30.01.2024 | 10.96 | 10.96 | 10.96 | 10.96 | 2 000 | 21 920 |
24.01.2024 | 10.48 | 10.48 | 10.48 | 10.48 | 2 000 | 20 960 |
05.01.2024 | 11.04 | 11.04 | 11.04 | 11.04 | 1 000 | 11 040 |
12.12.2023 | 10.84 | 10.84 | 10.84 | 10.84 | 1 500 | 16 260 |
13.10.2023 | 11.42 | 11.42 | 11.42 | 11.42 | 400 | 4 568 |
04.10.2023 | 10.48 | 10.48 | 10.48 | 10.48 | 800 | 8 384 |
29.09.2023 | 12.34 | 12.34 | 12.34 | 12.34 | 1 500 | 18 510 |
27.07.2023 | 13.66 | 13.66 | 13.66 | 13.66 | 1 000 | 13 660 |
25.07.2023 | 13.20 | 13.32 | 13.20 | 13.32 | 3 800 | 50 316 |
Biznesradar bez reklam? Sprawdź BR Plus