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 |
|---|---|---|---|---|---|---|
| 12.05.2023 | 7.26 | 7.26 | 7.26 | 7.26 | 686 | 4 980 |
| 11.05.2023 | 8.40 | 8.40 | 7.72 | 7.72 | 800 | 6 649 |
| 09.05.2023 | 9.05 | 9.05 | 9.05 | 9.05 | 400 | 3 620 |
| 05.05.2023 | 9.19 | 9.19 | 9.19 | 9.19 | 400 | 3 676 |
| 04.05.2023 | 9.14 | 9.25 | 9.14 | 9.25 | 470 | 4 340 |
| 02.05.2023 | 8.73 | 8.73 | 8.73 | 8.73 | 90 | 786 |
| 26.04.2023 | 8.73 | 8.73 | 8.73 | 8.73 | 400 | 3 492 |
| 25.04.2023 | 8.42 | 8.46 | 8.11 | 8.46 | 1 000 | 8 343 |
| 21.04.2023 | 8.88 | 8.88 | 8.88 | 8.88 | 400 | 3 552 |
| 20.04.2023 | 8.91 | 8.91 | 8.91 | 8.91 | 5 000 | 44 550 |
| 19.04.2023 | 8.54 | 8.54 | 8.36 | 8.36 | 900 | 7 614 |
| 18.04.2023 | 8.89 | 8.89 | 8.89 | 8.89 | 300 | 2 667 |
| 17.04.2023 | 9.31 | 9.31 | 8.75 | 8.75 | 1 200 | 11 001 |
| 14.04.2023 | 9.71 | 9.73 | 9.21 | 9.21 | 825 | 7 811 |
| 13.04.2023 | 9.24 | 9.46 | 9.24 | 9.46 | 1 160 | 10 798 |
| 12.04.2023 | 9.17 | 9.31 | 8.98 | 9.02 | 875 | 7 973 |
| 11.04.2023 | 8.89 | 8.89 | 8.89 | 8.89 | 200 | 1 778 |
| 05.04.2023 | 8.81 | 8.84 | 8.81 | 8.84 | 800 | 7 060 |
| 04.04.2023 | 8.67 | 8.69 | 8.67 | 8.69 | 800 | 6 942 |
| 03.04.2023 | 7.78 | 7.81 | 7.78 | 7.81 | 800 | 6 233 |
| 31.03.2023 | 7.78 | 7.83 | 7.78 | 7.83 | 900 | 7 032 |
| 30.03.2023 | 7.72 | 7.86 | 7.55 | 7.55 | 1 200 | 9 230 |
| 29.03.2023 | 7.22 | 7.22 | 7.22 | 7.22 | 370 | 2 671 |
| 27.03.2023 | 7.12 | 7.12 | 6.99 | 7.08 | 1 030 | 7 254 |
| 24.03.2023 | 7.51 | 7.51 | 7.51 | 7.51 | 371 | 2 786 |
| 23.03.2023 | 6.95 | 6.95 | 6.95 | 6.95 | 1 000 | 6 950 |
| 22.03.2023 | 6.64 | 6.64 | 6.64 | 6.64 | 700 | 4 648 |
| 21.03.2023 | 6.62 | 6.62 | 6.62 | 6.62 | 600 | 3 972 |
| 20.03.2023 | 6.83 | 6.85 | 6.67 | 6.67 | 760 | 5 151 |
| 17.03.2023 | 6.33 | 6.54 | 6.33 | 6.54 | 640 | 4 157 |
| 15.03.2023 | 6.01 | 6.75 | 6.01 | 6.75 | 1 522 | 9 362 |
| 14.03.2023 | 6.06 | 6.06 | 6.06 | 6.06 | 500 | 3 030 |
| 13.03.2023 | 5.39 | 6.08 | 5.37 | 6.08 | 708 | 4 022 |
| 10.03.2023 | 4.92 | 4.92 | 4.92 | 4.92 | 100 | 492 |
| 09.03.2023 | 4.85 | 4.85 | 4.85 | 4.85 | 531 | 2 575 |
| 06.03.2023 | 5.84 | 5.84 | 5.73 | 5.73 | 280 | 1 622 |
| 28.02.2023 | 5.27 | 5.30 | 5.27 | 5.30 | 160 | 845 |
| 27.02.2023 | 5.51 | 5.51 | 5.51 | 5.51 | 900 | 4 959 |
| 24.02.2023 | 5.89 | 5.89 | 5.76 | 5.76 | 571 | 3 358 |
| 22.02.2023 | 6.26 | 6.26 | 6.26 | 6.26 | 50 | 313 |
| 21.02.2023 | 6.43 | 6.43 | 6.43 | 6.43 | 181 | 1 164 |
| 20.02.2023 | 6.42 | 6.42 | 6.42 | 6.42 | 491 | 3 152 |
| 16.02.2023 | 6.30 | 6.30 | 6.30 | 6.30 | 150 | 945 |
| 15.02.2023 | 6.13 | 6.13 | 6.13 | 6.13 | 291 | 1 784 |
| 14.02.2023 | 6.56 | 6.56 | 6.34 | 6.34 | 1 000 | 6 480 |
| 10.02.2023 | 6.87 | 6.87 | 6.74 | 6.74 | 700 | 4 757 |
| 09.02.2023 | 7.03 | 7.03 | 7.03 | 7.03 | 70 | 492 |
| 07.02.2023 | 6.91 | 6.91 | 6.83 | 6.83 | 600 | 4 130 |
| 03.02.2023 | 7.31 | 7.31 | 6.96 | 6.96 | 1 800 | 12 889 |
| 02.02.2023 | 8.60 | 8.80 | 8.60 | 8.80 | 801 | 6 954 |
Biznesradar bez reklam? Sprawdź BR Plus
