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 |
|---|---|---|---|---|---|---|
| 01.09.2021 | 12.00 | 12.14 | 12.00 | 12.14 | 2 | 24 |
| 23.08.2021 | 11.52 | 11.52 | 11.52 | 11.52 | 1 | 12 |
| 18.08.2021 | 11.68 | 11.68 | 11.40 | 11.40 | 728 | 8 489 |
| 17.08.2021 | 11.96 | 11.96 | 11.96 | 11.96 | 300 | 3 588 |
| 16.08.2021 | 11.44 | 11.44 | 11.44 | 11.44 | 200 | 2 288 |
| 13.08.2021 | 11.30 | 11.30 | 11.30 | 11.30 | 2 000 | 22 600 |
| 12.08.2021 | 11.04 | 11.04 | 10.90 | 10.90 | 295 | 3 236 |
| 11.08.2021 | 11.28 | 11.40 | 11.28 | 11.40 | 544 | 6 173 |
| 10.08.2021 | 11.58 | 11.58 | 11.24 | 11.24 | 502 | 5 643 |
| 09.08.2021 | 12.14 | 12.14 | 12.14 | 12.14 | 100 | 1 214 |
| 06.08.2021 | 13.24 | 13.24 | 13.08 | 13.08 | 370 | 4 873 |
| 04.08.2021 | 15.36 | 15.36 | 15.36 | 15.36 | 1 | 15 |
| 30.07.2021 | 14.82 | 14.82 | 14.82 | 14.82 | 25 | 371 |
| 29.07.2021 | 14.52 | 15.24 | 14.52 | 15.24 | 160 | 2 352 |
| 28.07.2021 | 13.78 | 13.78 | 13.78 | 13.78 | 120 | 1 654 |
| 14.07.2021 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | 1 660 |
| 07.07.2021 | 16.36 | 16.36 | 16.36 | 16.36 | 100 | 1 636 |
| 06.07.2021 | 16.96 | 16.96 | 16.36 | 16.36 | 600 | 10 056 |
| 05.07.2021 | 16.92 | 16.92 | 16.68 | 16.68 | 990 | 16 542 |
| 02.07.2021 | 16.64 | 16.64 | 16.64 | 16.64 | 10 | 166 |
| 01.07.2021 | 16.32 | 16.46 | 16.32 | 16.46 | 20 | 328 |
| 28.06.2021 | 15.90 | 15.90 | 15.90 | 15.90 | 1 000 | 15 900 |
| 25.06.2021 | 16.06 | 16.06 | 16.06 | 16.06 | 3 | 48 |
| 24.06.2021 | 15.82 | 15.82 | 15.82 | 15.82 | 567 | 8 970 |
| 23.06.2021 | 15.56 | 16.04 | 15.56 | 16.04 | 30 | 476 |
| 18.06.2021 | 16.54 | 16.54 | 16.54 | 16.54 | 12 012 | 198 678 |
| 17.06.2021 | 17.36 | 17.68 | 15.98 | 16.02 | 1 627 | 27 062 |
| 04.06.2021 | 18.24 | 19.08 | 18.24 | 19.08 | 74 | 1 362 |
| 01.06.2021 | 19.94 | 20.30 | 19.94 | 20.30 | 1 100 | 22 130 |
| 26.05.2021 | 19.72 | 19.72 | 19.72 | 19.72 | 100 | 1 972 |
| 24.05.2021 | 19.34 | 19.34 | 19.34 | 19.34 | 100 | 1 934 |
| 19.05.2021 | 19.04 | 20.20 | 19.04 | 19.20 | 1 138 | 22 034 |
| 18.05.2021 | 20.85 | 20.90 | 20.85 | 20.90 | 723 | 15 111 |
| 14.05.2021 | 18.32 | 18.84 | 18.32 | 18.84 | 201 | 3 786 |
| 13.05.2021 | 18.04 | 18.04 | 17.80 | 17.82 | 5 647 | 100 657 |
| 11.05.2021 | 18.66 | 18.66 | 18.66 | 18.66 | 1 | 19 |
| 06.05.2021 | 17.84 | 17.84 | 17.80 | 17.80 | 2 216 | 39 525 |
| 30.04.2021 | 16.26 | 16.26 | 16.26 | 16.26 | 79 | 1 285 |
| 28.04.2021 | 16.14 | 16.24 | 16.14 | 16.22 | 250 | 4 048 |
| 23.04.2021 | 16.68 | 17.20 | 16.68 | 17.20 | 20 | 339 |
| 21.04.2021 | 17.10 | 17.10 | 17.10 | 17.10 | 10 | 171 |
| 20.04.2021 | 16.16 | 16.16 | 16.16 | 16.16 | 140 | 2 262 |
| 16.04.2021 | 16.38 | 16.86 | 16.38 | 16.84 | 11 880 | 197 795 |
| 15.04.2021 | 15.66 | 15.90 | 15.66 | 15.90 | 110 | 1 725 |
| 09.04.2021 | 15.04 | 15.04 | 14.88 | 14.88 | 80 | 1 199 |
| 08.04.2021 | 15.64 | 15.94 | 15.64 | 15.94 | 20 | 316 |
| 06.04.2021 | 14.96 | 15.54 | 14.96 | 15.54 | 140 | 2 131 |
| 01.04.2021 | 14.18 | 14.64 | 14.18 | 14.64 | 229 | 3 275 |
| 31.03.2021 | 13.90 | 13.90 | 13.82 | 13.82 | 3 704 | 51 259 |
| 30.03.2021 | 13.62 | 14.00 | 13.62 | 14.00 | 301 | 4 100 |
Biznesradar bez reklam? Sprawdź BR Plus
