Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 24.05.2024 | 10.24 | 10.24 | 10.24 | 10.24 | 392 | 4 014 |
| 23.05.2024 | 10.12 | 10.12 | 10.12 | 10.12 | 400 | 4 048 |
| 22.05.2024 | 11.34 | 11.34 | 11.34 | 11.34 | 418 | 4 740 |
| 21.05.2024 | 11.52 | 11.52 | 11.52 | 11.52 | 400 | 4 608 |
| 20.05.2024 | 10.86 | 10.86 | 10.80 | 10.80 | 870 | 9 424 |
| 17.05.2024 | 9.59 | 10.14 | 9.59 | 10.04 | 2 339 | 23 346 |
| 16.05.2024 | 9.26 | 9.36 | 9.08 | 9.08 | 1 141 | 10 426 |
| 13.05.2024 | 8.14 | 8.14 | 8.14 | 8.14 | 525 | 4 274 |
| 10.05.2024 | 8.64 | 8.64 | 8.41 | 8.41 | 1 025 | 8 781 |
| 30.04.2024 | 7.18 | 7.18 | 7.18 | 7.18 | 400 | 2 872 |
| 29.04.2024 | 7.75 | 7.75 | 7.75 | 7.75 | 400 | 3 100 |
| 26.04.2024 | 8.03 | 8.03 | 8.03 | 8.03 | 26 | 209 |
| 22.04.2024 | 8.09 | 8.34 | 7.89 | 7.89 | 2 578 | 20 945 |
| 17.04.2024 | 8.85 | 8.85 | 8.85 | 8.85 | 500 | 4 425 |
| 16.04.2024 | 8.81 | 8.90 | 8.80 | 8.80 | 926 | 8 154 |
| 15.04.2024 | 8.81 | 8.81 | 8.81 | 8.81 | 15 | 132 |
| 12.04.2024 | 9.44 | 9.81 | 9.44 | 9.81 | 2 700 | 26 021 |
| 11.04.2024 | 8.31 | 8.39 | 8.31 | 8.39 | 1 029 | 8 589 |
| 10.04.2024 | 8.29 | 8.55 | 8.10 | 8.55 | 3 901 | 32 328 |
| 09.04.2024 | 8.24 | 8.35 | 8.24 | 8.35 | 1 110 | 9 262 |
| 08.04.2024 | 8.16 | 8.16 | 8.00 | 8.00 | 1 294 | 10 527 |
| 03.04.2024 | 7.05 | 7.25 | 7.03 | 7.25 | 2 186 | 15 411 |
| 02.04.2024 | 6.42 | 6.67 | 6.40 | 6.67 | 764 | 4 914 |
| 28.03.2024 | 5.68 | 5.78 | 5.68 | 5.78 | 447 | 2 572 |
| 27.03.2024 | 5.74 | 5.74 | 5.74 | 5.74 | 567 | 3 255 |
| 21.03.2024 | 6.39 | 6.39 | 5.91 | 5.91 | 974 | 5 990 |
| 20.03.2024 | 5.95 | 5.95 | 5.95 | 5.95 | 200 | 1 190 |
| 19.03.2024 | 5.93 | 5.93 | 5.90 | 5.90 | 1 063 | 6 289 |
| 15.03.2024 | 6.08 | 6.14 | 6.08 | 6.14 | 1 063 | 6 497 |
| 13.03.2024 | 5.81 | 5.81 | 5.81 | 5.81 | 1 600 | 9 296 |
| 11.03.2024 | 5.56 | 5.58 | 5.56 | 5.58 | 659 | 3 673 |
| 06.03.2024 | 5.16 | 5.16 | 5.16 | 5.16 | 612 | 3 158 |
| 05.03.2024 | 5.39 | 5.39 | 5.39 | 5.39 | 612 | 3 299 |
| 29.02.2024 | 4.57 | 4.57 | 4.57 | 4.57 | 842 | 3 848 |
| 22.02.2024 | 4.74 | 4.74 | 4.74 | 4.74 | 242 | 1 147 |
| 21.02.2024 | 4.91 | 4.91 | 4.91 | 4.91 | 50 | 246 |
| 20.02.2024 | 4.90 | 4.90 | 4.88 | 4.88 | 800 | 3 916 |
| 15.02.2024 | 4.72 | 4.72 | 4.72 | 4.72 | 160 | 755 |
| 08.02.2024 | 4.47 | 4.47 | 4.47 | 4.47 | 725 | 3 241 |
| 06.02.2024 | 4.55 | 4.55 | 4.54 | 4.54 | 948 | 4 311 |
| 02.02.2024 | 4.72 | 4.72 | 4.62 | 4.62 | 881 | 4 118 |
| 30.01.2024 | 4.99 | 4.99 | 4.98 | 4.98 | 881 | 4 392 |
| 25.01.2024 | 4.90 | 4.90 | 4.90 | 4.90 | 200 | 980 |
| 23.01.2024 | 4.49 | 4.49 | 4.49 | 4.49 | 650 | 2 919 |
| 22.01.2024 | 4.44 | 4.44 | 4.39 | 4.39 | 1 250 | 5 520 |
| 17.01.2024 | 4.86 | 4.86 | 4.86 | 4.86 | 27 | 131 |
| 12.01.2024 | 5.28 | 5.28 | 5.26 | 5.26 | 167 | 881 |
| 11.01.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 1 000 | 4 800 |
| 05.01.2024 | 4.99 | 5.00 | 4.99 | 5.00 | 130 | 649 |
| 04.01.2024 | 4.88 | 4.88 | 4.88 | 4.88 | 700 | 3 416 |
Biznesradar bez reklam? Sprawdź BR Plus
