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 |
|---|---|---|---|---|---|---|
| 25.04.2022 | 10.92 | 10.92 | 10.40 | 10.40 | 445 | 4 704 |
| 22.04.2022 | 11.78 | 11.78 | 11.30 | 11.30 | 390 | 4 510 |
| 21.04.2022 | 12.24 | 12.24 | 12.24 | 12.24 | 100 | 1 224 |
| 19.04.2022 | 14.20 | 14.20 | 14.20 | 14.20 | 1 | 14 |
| 12.04.2022 | 13.26 | 13.26 | 13.26 | 13.26 | 25 | 332 |
| 11.04.2022 | 13.30 | 13.40 | 13.28 | 13.40 | 135 | 1 799 |
| 05.04.2022 | 11.94 | 12.18 | 11.94 | 12.18 | 400 | 4 824 |
| 04.04.2022 | 12.20 | 12.20 | 11.74 | 11.74 | 200 | 2 394 |
| 01.04.2022 | 12.34 | 12.34 | 11.98 | 11.98 | 545 | 6 648 |
| 31.03.2022 | 12.14 | 12.64 | 12.14 | 12.64 | 101 | 1 227 |
| 30.03.2022 | 12.54 | 12.54 | 12.54 | 12.54 | 97 | 1 216 |
| 29.03.2022 | 12.16 | 12.16 | 11.02 | 11.20 | 162 | 1 890 |
| 28.03.2022 | 12.98 | 12.98 | 12.98 | 12.98 | 4 000 | 51 920 |
| 25.03.2022 | 13.70 | 13.70 | 13.70 | 13.70 | 110 | 1 507 |
| 24.03.2022 | 13.26 | 14.34 | 13.26 | 14.34 | 431 | 6 053 |
| 23.03.2022 | 12.88 | 12.88 | 12.88 | 12.88 | 1 | 13 |
| 22.03.2022 | 13.00 | 13.00 | 12.36 | 12.36 | 2 660 | 33 581 |
| 17.03.2022 | 13.34 | 13.54 | 13.28 | 13.46 | 1 153 | 15 567 |
| 15.03.2022 | 12.88 | 12.88 | 12.88 | 12.88 | 80 | 1 030 |
| 14.03.2022 | 14.18 | 14.18 | 13.98 | 13.98 | 230 | 3 249 |
| 11.03.2022 | 14.38 | 14.62 | 14.38 | 14.62 | 300 | 4 354 |
| 10.03.2022 | 14.52 | 14.94 | 14.52 | 14.94 | 237 | 3 455 |
| 09.03.2022 | 16.30 | 16.30 | 15.48 | 15.48 | 300 | 4 807 |
| 08.03.2022 | 15.94 | 17.72 | 15.94 | 17.72 | 622 | 10 407 |
| 07.03.2022 | 15.66 | 15.90 | 14.54 | 14.74 | 1 438 | 21 505 |
| 04.03.2022 | 14.52 | 14.52 | 14.36 | 14.36 | 1 380 | 19 929 |
| 02.03.2022 | 13.60 | 13.70 | 13.34 | 13.70 | 1 225 | 16 508 |
| 01.03.2022 | 13.10 | 13.10 | 13.10 | 13.10 | 100 | 1 310 |
| 28.02.2022 | 11.78 | 11.78 | 11.78 | 11.78 | 100 | 1 178 |
| 25.02.2022 | 11.64 | 11.64 | 11.06 | 11.06 | 1 150 | 13 310 |
| 24.02.2022 | 12.86 | 13.64 | 12.86 | 13.64 | 941 | 12 484 |
| 23.02.2022 | 11.00 | 11.04 | 11.00 | 11.04 | 262 | 2 884 |
| 22.02.2022 | 11.00 | 11.24 | 11.00 | 11.24 | 350 | 3 874 |
| 18.02.2022 | 10.62 | 10.94 | 10.62 | 10.94 | 245 | 2 632 |
| 17.02.2022 | 10.50 | 10.66 | 10.50 | 10.52 | 253 | 2 661 |
| 15.02.2022 | 10.22 | 10.26 | 10.22 | 10.26 | 205 | 2 099 |
| 14.02.2022 | 10.62 | 10.82 | 10.62 | 10.82 | 783 | 8 412 |
| 10.02.2022 | 10.14 | 10.14 | 10.14 | 10.14 | 50 | 507 |
| 08.02.2022 | 9.80 | 9.80 | 9.80 | 9.80 | 200 | 1 960 |
| 07.02.2022 | 9.50 | 9.50 | 9.50 | 9.50 | 200 | 1 900 |
| 04.02.2022 | 9.02 | 9.02 | 8.95 | 8.95 | 180 | 1 617 |
| 03.02.2022 | 8.71 | 8.71 | 8.71 | 8.71 | 100 | 871 |
| 02.02.2022 | 9.31 | 9.31 | 9.31 | 9.31 | 1 500 | 13 965 |
| 01.02.2022 | 9.43 | 9.43 | 9.43 | 9.43 | 50 | 472 |
| 28.01.2022 | 9.50 | 9.50 | 9.50 | 9.50 | 100 | 950 |
| 27.01.2022 | 10.30 | 10.30 | 9.89 | 9.89 | 220 | 2 230 |
| 24.01.2022 | 11.66 | 11.66 | 11.00 | 11.00 | 305 | 3 438 |
| 21.01.2022 | 11.62 | 11.62 | 11.62 | 11.62 | 50 | 581 |
| 20.01.2022 | 11.50 | 12.08 | 11.50 | 12.08 | 508 | 6 068 |
| 19.01.2022 | 10.98 | 10.98 | 10.98 | 10.98 | 67 | 736 |
Biznesradar bez reklam? Sprawdź BR Plus
