Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3SILVE3
8.21+0.17(+2.11%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 7.89 | 7.89 | 7.89 | 7.89 | 5 | 39 |
| 17.01.2025 | 8.05 | 8.05 | 8.05 | 8.05 | 234 | 1 884 |
| 16.01.2025 | 8.62 | 8.62 | 8.62 | 8.62 | 234 | 2 017 |
| 07.01.2025 | 7.80 | 7.80 | 7.80 | 7.80 | 99 | 772 |
| 30.12.2024 | 7.06 | 7.06 | 7.06 | 7.06 | 150 | 1 059 |
| 27.12.2024 | 7.33 | 7.33 | 7.33 | 7.33 | 277 | 2 030 |
| 20.12.2024 | 6.91 | 6.91 | 6.91 | 6.91 | 277 | 1 914 |
| 19.12.2024 | 6.96 | 6.96 | 6.96 | 6.96 | 278 | 1 935 |
| 18.12.2024 | 7.85 | 7.85 | 7.85 | 7.85 | 278 | 2 182 |
| 12.12.2024 | 9.87 | 9.87 | 9.69 | 9.69 | 542 | 5 301 |
| 22.11.2024 | 8.76 | 8.76 | 8.76 | 8.76 | 1 000 | 8 760 |
| 21.11.2024 | 8.80 | 8.80 | 8.80 | 8.80 | 1 000 | 8 800 |
| 19.11.2024 | 8.80 | 8.80 | 8.80 | 8.80 | 1 000 | 8 800 |
| 18.11.2024 | 8.20 | 8.20 | 8.20 | 8.20 | 329 | 2 698 |
| 15.11.2024 | 8.09 | 8.09 | 8.09 | 8.09 | 329 | 2 662 |
| 14.11.2024 | 7.58 | 7.58 | 7.58 | 7.58 | 354 | 2 683 |
| 13.11.2024 | 8.54 | 8.54 | 8.33 | 8.42 | 1 240 | 10 501 |
| 12.11.2024 | 7.92 | 7.92 | 7.92 | 7.92 | 392 | 3 105 |
| 08.11.2024 | 8.64 | 8.86 | 8.64 | 8.86 | 797 | 6 972 |
| 07.11.2024 | 8.56 | 8.56 | 8.56 | 8.56 | 405 | 3 467 |
| 06.11.2024 | 9.54 | 9.54 | 9.54 | 9.54 | 366 | 3 492 |
| 31.10.2024 | 10.38 | 10.38 | 9.91 | 9.91 | 1 090 | 11 048 |
| 25.10.2024 | 10.64 | 10.64 | 10.64 | 10.64 | 356 | 3 788 |
| 24.10.2024 | 11.44 | 11.44 | 11.44 | 11.44 | 10 | 114 |
| 23.10.2024 | 11.90 | 12.00 | 11.90 | 11.92 | 2 356 | 28 092 |
| 22.10.2024 | 11.42 | 11.56 | 11.42 | 11.56 | 387 | 4 421 |
| 21.10.2024 | 11.28 | 11.48 | 11.28 | 11.48 | 419 | 4 804 |
| 18.10.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 454 | 4 358 |
| 17.10.2024 | 9.18 | 9.18 | 9.18 | 9.18 | 454 | 4 168 |
| 14.10.2024 | 8.72 | 8.72 | 8.72 | 8.72 | 482 | 4 203 |
| 11.10.2024 | 8.58 | 8.68 | 8.58 | 8.68 | 973 | 8 397 |
| 03.10.2024 | 9.01 | 9.01 | 9.01 | 9.01 | 491 | 4 424 |
| 02.10.2024 | 8.88 | 8.88 | 8.88 | 8.88 | 501 | 4 449 |
| 01.10.2024 | 9.13 | 9.13 | 9.13 | 9.13 | 501 | 4 574 |
| 27.09.2024 | 9.13 | 9.13 | 9.13 | 9.13 | 506 | 4 620 |
| 23.09.2024 | 8.42 | 8.42 | 8.19 | 8.20 | 1 528 | 12 637 |
| 20.09.2024 | 8.61 | 8.80 | 8.61 | 8.80 | 623 | 5 387 |
| 19.09.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 1 100 | 9 570 |
| 17.09.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 100 | 830 |
| 16.09.2024 | 8.59 | 8.59 | 8.52 | 8.52 | 623 | 5 343 |
| 13.09.2024 | 7.81 | 8.48 | 7.81 | 8.30 | 1 625 | 13 300 |
| 09.09.2024 | 6.48 | 6.48 | 6.48 | 6.48 | 575 | 3 726 |
| 03.09.2024 | 6.67 | 6.67 | 6.67 | 6.67 | 562 | 3 749 |
| 20.08.2024 | 7.75 | 7.75 | 7.75 | 7.75 | 562 | 4 356 |
| 19.08.2024 | 7.32 | 7.51 | 7.32 | 7.51 | 3 100 | 23 167 |
| 12.08.2024 | 6.68 | 6.68 | 6.68 | 6.68 | 600 | 4 008 |
| 08.08.2024 | 6.52 | 6.52 | 6.52 | 6.52 | 100 | 652 |
| 05.08.2024 | 6.83 | 6.83 | 5.80 | 5.80 | 3 348 | 21 254 |
| 02.08.2024 | 7.54 | 7.85 | 7.53 | 7.61 | 1 522 | 11 620 |
| 01.08.2024 | 7.80 | 7.84 | 7.80 | 7.84 | 774 | 6 052 |
Biznesradar bez reklam? Sprawdź BR Plus
