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 |
|---|---|---|---|---|---|---|
| 19.07.2022 | 5.30 | 5.30 | 5.30 | 5.30 | 300 | 1 590 |
| 18.07.2022 | 5.47 | 5.50 | 5.44 | 5.50 | 22 700 | 124 538 |
| 15.07.2022 | 5.05 | 5.29 | 5.05 | 5.29 | 578 | 2 978 |
| 14.07.2022 | 5.48 | 5.48 | 4.94 | 4.94 | 27 008 | 139 896 |
| 12.07.2022 | 5.71 | 5.71 | 5.63 | 5.63 | 6 290 | 35 871 |
| 11.07.2022 | 5.89 | 5.89 | 5.89 | 5.89 | 127 | 748 |
| 08.07.2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5 149 | 29 658 |
| 07.07.2022 | 5.86 | 6.00 | 5.86 | 6.00 | 466 | 2 764 |
| 05.07.2022 | 6.31 | 6.31 | 6.10 | 6.10 | 23 648 | 149 153 |
| 04.07.2022 | 6.15 | 6.15 | 6.15 | 6.15 | 1 000 | 6 150 |
| 01.07.2022 | 6.11 | 6.14 | 5.83 | 5.97 | 2 633 | 15 690 |
| 30.06.2022 | 7.03 | 7.03 | 6.78 | 6.92 | 1 145 | 7 866 |
| 29.06.2022 | 7.14 | 7.14 | 7.14 | 7.14 | 200 | 1 428 |
| 28.06.2022 | 7.41 | 7.41 | 7.41 | 7.41 | 200 | 1 482 |
| 27.06.2022 | 7.74 | 7.83 | 7.74 | 7.81 | 415 | 3 227 |
| 24.06.2022 | 7.25 | 7.25 | 7.25 | 7.25 | 200 | 1 450 |
| 23.06.2022 | 7.85 | 7.85 | 7.73 | 7.73 | 400 | 3 116 |
| 22.06.2022 | 7.77 | 7.77 | 7.77 | 7.77 | 200 | 1 554 |
| 21.06.2022 | 8.26 | 8.26 | 8.26 | 8.26 | 200 | 1 652 |
| 20.06.2022 | 8.08 | 8.08 | 7.96 | 7.96 | 251 | 2 004 |
| 17.06.2022 | 8.30 | 8.30 | 8.30 | 8.30 | 200 | 1 660 |
| 15.06.2022 | 7.78 | 8.04 | 7.78 | 8.04 | 450 | 3 530 |
| 13.06.2022 | 7.78 | 7.78 | 7.41 | 7.41 | 1 700 | 12 745 |
| 10.06.2022 | 7.69 | 7.69 | 7.69 | 7.69 | 150 | 1 154 |
| 09.06.2022 | 7.82 | 7.82 | 7.82 | 7.82 | 142 | 1 110 |
| 08.06.2022 | 8.12 | 8.12 | 8.12 | 8.12 | 150 | 1 218 |
| 06.06.2022 | 8.60 | 8.61 | 8.34 | 8.34 | 1 244 | 10 672 |
| 03.06.2022 | 8.57 | 8.82 | 8.57 | 8.82 | 83 | 730 |
| 02.06.2022 | 8.30 | 8.30 | 8.30 | 8.30 | 100 | 830 |
| 30.05.2022 | 8.22 | 8.22 | 8.22 | 8.22 | 200 | 1 644 |
| 27.05.2022 | 8.55 | 8.58 | 8.55 | 8.57 | 300 | 2 570 |
| 26.05.2022 | 8.29 | 8.29 | 8.29 | 8.29 | 100 | 829 |
| 24.05.2022 | 8.10 | 8.10 | 8.10 | 8.10 | 610 | 4 941 |
| 23.05.2022 | 8.37 | 8.62 | 8.18 | 8.18 | 211 | 1 745 |
| 20.05.2022 | 8.57 | 8.57 | 8.26 | 8.26 | 110 | 912 |
| 19.05.2022 | 7.86 | 8.28 | 7.86 | 8.28 | 145 | 1 151 |
| 17.05.2022 | 8.39 | 8.39 | 8.22 | 8.22 | 725 | 5 992 |
| 16.05.2022 | 7.69 | 8.14 | 7.69 | 8.14 | 285 | 2 208 |
| 13.05.2022 | 7.40 | 7.40 | 7.40 | 7.40 | 180 | 1 332 |
| 12.05.2022 | 7.98 | 7.98 | 7.49 | 7.65 | 1 083 | 8 313 |
| 11.05.2022 | 8.21 | 8.36 | 8.21 | 8.36 | 6 372 | 53 181 |
| 10.05.2022 | 8.63 | 8.63 | 8.61 | 8.61 | 20 | 172 |
| 09.05.2022 | 8.86 | 9.11 | 8.41 | 8.77 | 2 399 | 20 939 |
| 06.05.2022 | 9.05 | 9.51 | 9.05 | 9.51 | 3 035 | 27 602 |
| 05.05.2022 | 9.79 | 9.95 | 9.79 | 9.95 | 2 436 | 24 238 |
| 04.05.2022 | 9.61 | 9.61 | 9.08 | 9.08 | 22 128 | 206 052 |
| 02.05.2022 | 9.58 | 9.58 | 9.22 | 9.22 | 1 150 | 10 968 |
| 29.04.2022 | 10.32 | 10.36 | 10.32 | 10.36 | 778 | 8 056 |
| 28.04.2022 | 10.40 | 10.54 | 10.22 | 10.22 | 203 | 2 107 |
| 26.04.2022 | 10.96 | 10.96 | 10.96 | 10.96 | 31 | 340 |
Biznesradar bez reklam? Sprawdź BR Plus
