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 |
|---|---|---|---|---|---|---|
| 09.11.2022 | 7.12 | 7.12 | 6.89 | 7.04 | 26 100 | 185 599 |
| 08.11.2022 | 6.30 | 6.96 | 6.30 | 6.96 | 800 | 5 231 |
| 04.11.2022 | 5.72 | 5.77 | 5.66 | 5.66 | 1 471 | 8 416 |
| 03.11.2022 | 5.09 | 5.15 | 5.09 | 5.15 | 1 121 | 5 727 |
| 31.10.2022 | 5.03 | 5.11 | 4.98 | 5.11 | 325 | 1 633 |
| 28.10.2022 | 5.30 | 5.30 | 5.25 | 5.25 | 1 250 | 6 608 |
| 27.10.2022 | 5.24 | 5.24 | 5.24 | 5.24 | 220 | 1 153 |
| 26.10.2022 | 5.53 | 5.53 | 5.53 | 5.53 | 2 350 | 12 996 |
| 25.10.2022 | 5.01 | 5.10 | 5.01 | 5.10 | 1 300 | 6 603 |
| 18.10.2022 | 5.07 | 5.07 | 4.90 | 4.90 | 13 889 | 70 265 |
| 14.10.2022 | 5.26 | 5.26 | 4.90 | 4.90 | 1 356 | 6 763 |
| 13.10.2022 | 5.01 | 5.04 | 4.94 | 5.04 | 12 550 | 63 101 |
| 12.10.2022 | 5.58 | 5.58 | 5.41 | 5.41 | 4 815 | 26 245 |
| 11.10.2022 | 5.87 | 5.87 | 5.87 | 5.87 | 300 | 1 761 |
| 07.10.2022 | 7.07 | 7.07 | 6.41 | 6.41 | 5 097 | 35 680 |
| 06.10.2022 | 6.74 | 6.74 | 6.65 | 6.65 | 423 | 2 829 |
| 05.10.2022 | 6.97 | 6.97 | 6.30 | 6.30 | 664 | 4 398 |
| 04.10.2022 | 7.10 | 7.10 | 7.10 | 7.10 | 510 | 3 621 |
| 03.10.2022 | 5.74 | 6.71 | 5.74 | 6.71 | 834 | 4 887 |
| 30.09.2022 | 5.52 | 5.52 | 5.52 | 5.52 | 300 | 1 656 |
| 29.09.2022 | 5.21 | 5.21 | 5.21 | 5.21 | 300 | 1 563 |
| 28.09.2022 | 4.79 | 4.86 | 4.79 | 4.86 | 1 500 | 7 276 |
| 26.09.2022 | 5.11 | 5.39 | 5.11 | 5.29 | 6 523 | 34 074 |
| 23.09.2022 | 5.91 | 5.91 | 5.47 | 5.47 | 571 | 3 199 |
| 21.09.2022 | 5.75 | 5.77 | 5.75 | 5.77 | 600 | 3 454 |
| 20.09.2022 | 5.54 | 5.54 | 5.54 | 5.54 | 50 | 277 |
| 19.09.2022 | 5.63 | 5.66 | 5.63 | 5.66 | 460 | 2 592 |
| 13.09.2022 | 5.70 | 5.70 | 5.70 | 5.70 | 600 | 3 420 |
| 12.09.2022 | 5.52 | 5.80 | 5.52 | 5.80 | 373 | 2 079 |
| 09.09.2022 | 5.09 | 5.09 | 4.99 | 4.99 | 700 | 3 519 |
| 07.09.2022 | 4.62 | 4.68 | 4.62 | 4.68 | 550 | 2 544 |
| 06.09.2022 | 4.71 | 4.83 | 4.71 | 4.83 | 15 112 | 71 191 |
| 05.09.2022 | 4.60 | 4.60 | 4.60 | 4.60 | 500 | 2 300 |
| 02.09.2022 | 4.39 | 4.63 | 4.39 | 4.63 | 1 153 | 5 079 |
| 01.09.2022 | 4.26 | 4.26 | 4.26 | 4.26 | 1 000 | 4 260 |
| 31.08.2022 | 4.71 | 4.71 | 4.48 | 4.48 | 15 075 | 68 566 |
| 24.08.2022 | 5.57 | 5.57 | 5.57 | 5.57 | 300 | 1 671 |
| 18.08.2022 | 5.84 | 5.84 | 5.84 | 5.84 | 300 | 1 752 |
| 17.08.2022 | 6.00 | 6.06 | 6.00 | 6.01 | 764 | 4 596 |
| 16.08.2022 | 6.36 | 6.36 | 6.34 | 6.34 | 477 | 3 027 |
| 11.08.2022 | 6.56 | 6.56 | 6.49 | 6.49 | 578 | 3 769 |
| 09.08.2022 | 6.87 | 6.87 | 6.87 | 6.87 | 320 | 2 198 |
| 02.08.2022 | 6.59 | 6.64 | 6.59 | 6.64 | 600 | 3 969 |
| 29.07.2022 | 6.36 | 6.44 | 6.27 | 6.27 | 1 600 | 10 170 |
| 28.07.2022 | 5.77 | 5.98 | 5.77 | 5.98 | 4 558 | 26 367 |
| 26.07.2022 | 5.10 | 5.10 | 5.10 | 5.10 | 300 | 1 530 |
| 25.07.2022 | 4.85 | 4.85 | 4.85 | 4.85 | 300 | 1 455 |
| 22.07.2022 | 5.35 | 5.35 | 5.35 | 5.35 | 300 | 1 605 |
| 21.07.2022 | 4.86 | 5.08 | 4.86 | 5.08 | 4 000 | 19 880 |
| 20.07.2022 | 5.24 | 5.53 | 5.24 | 5.39 | 8 200 | 44 670 |
Biznesradar bez reklam? Sprawdź BR Plus
