Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3SILVE3
6.91-0.48(-6.50%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2023 | 7.77 | 8.14 | 7.72 | 8.14 | 1 700 | 13 464 |
| 30.01.2023 | 8.20 | 8.20 | 8.20 | 8.20 | 300 | 2 460 |
| 27.01.2023 | 8.23 | 8.23 | 8.09 | 8.10 | 1 000 | 8 158 |
| 25.01.2023 | 8.03 | 8.03 | 8.03 | 8.03 | 500 | 4 015 |
| 24.01.2023 | 8.16 | 8.22 | 8.14 | 8.22 | 948 | 7 742 |
| 23.01.2023 | 8.27 | 8.27 | 7.58 | 7.58 | 748 | 5 824 |
| 20.01.2023 | 8.61 | 8.61 | 8.41 | 8.41 | 350 | 2 954 |
| 19.01.2023 | 8.14 | 8.18 | 7.98 | 8.18 | 800 | 6 492 |
| 17.01.2023 | 8.73 | 8.73 | 8.61 | 8.61 | 600 | 5 214 |
| 13.01.2023 | 8.52 | 8.67 | 8.52 | 8.67 | 800 | 6 877 |
| 12.01.2023 | 8.29 | 8.29 | 8.29 | 8.29 | 300 | 2 487 |
| 11.01.2023 | 8.57 | 8.57 | 7.94 | 7.94 | 503 | 4 161 |
| 10.01.2023 | 8.18 | 8.41 | 8.18 | 8.41 | 500 | 4 137 |
| 09.01.2023 | 8.67 | 8.78 | 8.67 | 8.78 | 300 | 2 609 |
| 05.01.2023 | 8.22 | 8.28 | 8.03 | 8.09 | 1 150 | 9 406 |
| 04.01.2023 | 9.18 | 9.18 | 8.91 | 8.91 | 600 | 5 424 |
| 03.01.2023 | 9.36 | 9.36 | 9.22 | 9.24 | 661 | 6 112 |
| 30.12.2022 | 8.74 | 8.74 | 8.46 | 8.54 | 1 250 | 10 783 |
| 29.12.2022 | 8.56 | 8.98 | 8.56 | 8.98 | 451 | 3 882 |
| 28.12.2022 | 8.74 | 8.74 | 8.74 | 8.74 | 29 690 | 259 491 |
| 27.12.2022 | 9.05 | 9.05 | 9.00 | 9.00 | 450 | 4 053 |
| 23.12.2022 | 8.48 | 8.48 | 8.48 | 8.48 | 200 | 1 696 |
| 22.12.2022 | 8.73 | 8.78 | 8.33 | 8.35 | 46 005 | 384 173 |
| 21.12.2022 | 8.92 | 8.97 | 8.83 | 8.97 | 750 | 6 690 |
| 20.12.2022 | 8.58 | 8.68 | 8.51 | 8.68 | 866 | 7 448 |
| 19.12.2022 | 8.27 | 8.27 | 7.95 | 7.95 | 1 050 | 8 588 |
| 16.12.2022 | 7.71 | 7.71 | 7.71 | 7.71 | 400 | 3 084 |
| 15.12.2022 | 8.02 | 8.28 | 8.02 | 8.28 | 33 985 | 280 470 |
| 14.12.2022 | 8.73 | 8.80 | 8.73 | 8.80 | 800 | 7 012 |
| 13.12.2022 | 8.40 | 9.00 | 8.35 | 9.00 | 1 600 | 13 949 |
| 12.12.2022 | 8.45 | 8.47 | 8.30 | 8.30 | 1 300 | 10 946 |
| 09.12.2022 | 8.01 | 8.31 | 8.01 | 8.31 | 400 | 3 248 |
| 08.12.2022 | 8.09 | 8.09 | 8.09 | 8.09 | 287 | 2 322 |
| 05.12.2022 | 8.14 | 8.14 | 7.42 | 7.42 | 4 039 | 32 165 |
| 02.12.2022 | 7.80 | 7.80 | 7.53 | 7.53 | 400 | 3 093 |
| 01.12.2022 | 7.26 | 7.76 | 7.26 | 7.76 | 396 | 2 950 |
| 30.11.2022 | 6.97 | 7.03 | 6.97 | 7.03 | 2 325 | 16 333 |
| 29.11.2022 | 6.64 | 6.64 | 6.64 | 6.64 | 220 | 1 461 |
| 25.11.2022 | 6.60 | 6.60 | 6.60 | 6.60 | 220 | 1 452 |
| 24.11.2022 | 6.85 | 6.87 | 6.85 | 6.87 | 200 | 1 373 |
| 23.11.2022 | 6.60 | 6.60 | 6.60 | 6.60 | 350 | 2 310 |
| 22.11.2022 | 6.68 | 6.68 | 6.68 | 6.68 | 50 | 334 |
| 21.11.2022 | 6.16 | 6.27 | 6.10 | 6.27 | 930 | 5 711 |
| 18.11.2022 | 6.47 | 6.47 | 6.46 | 6.46 | 235 | 1 518 |
| 17.11.2022 | 6.53 | 6.53 | 6.45 | 6.45 | 1 600 | 10 366 |
| 16.11.2022 | 7.29 | 7.29 | 7.25 | 7.25 | 600 | 4 362 |
| 15.11.2022 | 7.50 | 7.50 | 7.17 | 7.17 | 1 079 | 7 984 |
| 14.11.2022 | 7.19 | 7.28 | 7.19 | 7.28 | 980 | 7 072 |
| 10.11.2022 | 6.77 | 7.39 | 6.77 | 7.39 | 500 | 3 447 |
| 09.11.2022 | 7.12 | 7.12 | 6.89 | 7.04 | 26 100 | 185 599 |
Biznesradar bez reklam? Sprawdź BR Plus
