Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL3SILVE3
7.43+0.04(+0.54%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.01.2022 | 10.46 | 10.46 | 10.46 | 10.46 | 200 | 2 092 |
| 13.01.2022 | 10.10 | 10.10 | 10.10 | 10.10 | 50 | 505 |
| 12.01.2022 | 9.48 | 9.64 | 9.48 | 9.64 | 281 | 2 688 |
| 11.01.2022 | 9.58 | 9.58 | 9.43 | 9.43 | 220 | 2 078 |
| 10.01.2022 | 9.13 | 9.13 | 9.13 | 9.13 | 1 | 9 |
| 07.01.2022 | 9.00 | 9.00 | 9.00 | 9.00 | 50 | 450 |
| 05.01.2022 | 10.40 | 10.40 | 10.40 | 10.40 | 200 | 2 080 |
| 03.01.2022 | 10.60 | 10.60 | 10.38 | 10.42 | 2 773 | 29 008 |
| 30.12.2021 | 9.84 | 9.84 | 9.84 | 9.84 | 50 | 492 |
| 28.12.2021 | 10.34 | 10.44 | 10.34 | 10.44 | 461 | 4 807 |
| 27.12.2021 | 9.80 | 10.32 | 9.80 | 10.32 | 631 | 6 236 |
| 23.12.2021 | 10.02 | 10.10 | 10.02 | 10.10 | 60 | 605 |
| 22.12.2021 | 9.71 | 9.71 | 9.71 | 9.71 | 358 | 3 476 |
| 21.12.2021 | 9.76 | 9.92 | 9.76 | 9.79 | 440 | 4 328 |
| 17.12.2021 | 9.80 | 9.80 | 9.76 | 9.76 | 130 | 1 270 |
| 16.12.2021 | 9.22 | 9.22 | 9.22 | 9.22 | 107 | 987 |
| 10.12.2021 | 8.88 | 8.88 | 8.88 | 8.88 | 81 | 719 |
| 08.12.2021 | 9.61 | 9.61 | 9.61 | 9.61 | 15 | 144 |
| 03.12.2021 | 9.49 | 9.49 | 9.43 | 9.43 | 356 | 3 366 |
| 01.12.2021 | 9.97 | 9.97 | 9.97 | 9.97 | 50 | 499 |
| 26.11.2021 | 11.56 | 11.56 | 11.08 | 11.08 | 253 | 2 899 |
| 24.11.2021 | 11.62 | 11.62 | 11.34 | 11.34 | 300 | 3 430 |
| 22.11.2021 | 13.52 | 13.52 | 13.52 | 13.52 | 50 | 676 |
| 19.11.2021 | 13.22 | 13.22 | 13.22 | 13.22 | 1 000 | 13 220 |
| 18.11.2021 | 13.40 | 13.40 | 13.40 | 13.40 | 93 | 1 246 |
| 17.11.2021 | 13.88 | 13.88 | 13.88 | 13.88 | 25 | 347 |
| 16.11.2021 | 13.92 | 13.92 | 13.92 | 13.92 | 600 | 8 352 |
| 15.11.2021 | 13.86 | 13.86 | 13.70 | 13.70 | 719 | 9 930 |
| 12.11.2021 | 13.66 | 13.74 | 13.66 | 13.74 | 530 | 7 258 |
| 10.11.2021 | 12.14 | 13.56 | 12.12 | 13.56 | 290 | 3 732 |
| 09.11.2021 | 12.26 | 12.26 | 12.26 | 12.26 | 1 000 | 12 260 |
| 04.11.2021 | 11.38 | 11.38 | 11.38 | 11.38 | 1 | 11 |
| 03.11.2021 | 11.06 | 11.06 | 11.06 | 11.06 | 600 | 6 636 |
| 29.10.2021 | 11.66 | 11.68 | 11.44 | 11.68 | 1 103 | 12 739 |
| 27.10.2021 | 12.14 | 12.14 | 12.04 | 12.04 | 233 | 2 819 |
| 25.10.2021 | 12.44 | 12.80 | 12.44 | 12.80 | 680 | 8 675 |
| 22.10.2021 | 12.36 | 12.94 | 12.36 | 12.94 | 660 | 8 366 |
| 20.10.2021 | 11.96 | 11.96 | 11.96 | 11.96 | 10 | 120 |
| 19.10.2021 | 11.34 | 11.34 | 11.34 | 11.34 | 1 | 11 |
| 15.10.2021 | 10.86 | 10.86 | 10.84 | 10.84 | 4 550 | 49 402 |
| 14.10.2021 | 10.64 | 10.80 | 10.64 | 10.80 | 1 093 | 11 644 |
| 08.10.2021 | 10.36 | 10.60 | 10.36 | 10.60 | 5 284 | 55 362 |
| 06.10.2021 | 9.56 | 9.70 | 9.56 | 9.70 | 650 | 6 235 |
| 30.09.2021 | 8.82 | 8.82 | 8.82 | 8.82 | 500 | 4 410 |
| 27.09.2021 | 9.95 | 9.95 | 9.95 | 9.95 | 1 500 | 14 925 |
| 23.09.2021 | 10.10 | 10.10 | 10.10 | 10.10 | 1 979 | 19 988 |
| 20.09.2021 | 9.58 | 9.58 | 9.58 | 9.58 | 500 | 4 790 |
| 17.09.2021 | 10.38 | 10.38 | 10.38 | 10.38 | 1 030 | 10 691 |
| 14.09.2021 | 11.58 | 11.58 | 11.58 | 11.58 | 300 | 3 474 |
| 08.09.2021 | 12.18 | 12.18 | 12.18 | 12.18 | 100 | 1 218 |
Biznesradar bez reklam? Sprawdź BR Plus
