Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4SILVE2
1.33+0.06(+4.72%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.11.2021 | 3.98 | 3.98 | 3.98 | 3.98 | 50 | 199 |
| 24.11.2021 | 3.97 | 3.97 | 3.85 | 3.85 | 1 820 | 7 169 |
| 23.11.2021 | 4.03 | 4.03 | 3.96 | 3.96 | 150 | 598 |
| 22.11.2021 | 4.70 | 4.70 | 4.70 | 4.70 | 2 000 | 9 400 |
| 19.11.2021 | 5.01 | 5.01 | 5.01 | 5.01 | 300 | 1 503 |
| 18.11.2021 | 5.00 | 5.00 | 4.80 | 4.80 | 700 | 3 440 |
| 17.11.2021 | 5.03 | 5.03 | 5.03 | 5.03 | 50 | 252 |
| 16.11.2021 | 5.13 | 5.28 | 4.97 | 4.97 | 450 | 2 268 |
| 12.11.2021 | 5.04 | 5.14 | 4.91 | 5.12 | 770 | 3 908 |
| 10.11.2021 | 4.59 | 4.93 | 4.59 | 4.93 | 1 810 | 8 617 |
| 09.11.2021 | 4.40 | 4.40 | 4.23 | 4.23 | 181 | 779 |
| 08.11.2021 | 4.37 | 4.37 | 4.37 | 4.37 | 500 | 2 185 |
| 04.11.2021 | 3.87 | 4.11 | 3.87 | 4.07 | 4 090 | 16 659 |
| 03.11.2021 | 3.87 | 3.88 | 3.56 | 3.56 | 3 400 | 13 044 |
| 02.11.2021 | 4.14 | 4.14 | 3.81 | 3.81 | 420 | 1 626 |
| 27.10.2021 | 4.18 | 4.39 | 4.18 | 4.39 | 11 | 48 |
| 26.10.2021 | 4.48 | 4.48 | 4.37 | 4.37 | 500 | 2 196 |
| 25.10.2021 | 4.54 | 4.54 | 4.54 | 4.54 | 100 | 454 |
| 22.10.2021 | 4.46 | 4.60 | 4.46 | 4.60 | 500 | 2 248 |
| 20.10.2021 | 4.12 | 4.26 | 4.12 | 4.20 | 450 | 1 890 |
| 19.10.2021 | 3.92 | 4.20 | 3.92 | 4.20 | 785 | 3 217 |
| 15.10.2021 | 3.83 | 3.83 | 3.64 | 3.64 | 3 850 | 14 602 |
| 14.10.2021 | 3.76 | 3.79 | 3.71 | 3.72 | 990 | 3 717 |
| 13.10.2021 | 3.46 | 3.63 | 3.46 | 3.63 | 570 | 1 984 |
| 12.10.2021 | 3.38 | 3.38 | 3.24 | 3.38 | 1 480 | 4 967 |
| 08.10.2021 | 3.58 | 3.66 | 3.58 | 3.66 | 400 | 1 455 |
| 07.10.2021 | 3.36 | 3.39 | 3.36 | 3.39 | 1 110 | 3 742 |
| 06.10.2021 | 3.23 | 3.23 | 3.23 | 3.23 | 100 | 323 |
| 04.10.2021 | 3.24 | 3.38 | 3.24 | 3.38 | 610 | 1 988 |
| 01.10.2021 | 3.14 | 3.31 | 3.13 | 3.31 | 1 310 | 4 188 |
| 30.09.2021 | 2.86 | 3.06 | 2.86 | 3.06 | 558 | 1 633 |
| 29.09.2021 | 3.24 | 3.24 | 2.77 | 2.80 | 780 | 2 290 |
| 28.09.2021 | 3.24 | 3.36 | 3.18 | 3.36 | 320 | 1 046 |
| 27.09.2021 | 3.36 | 3.54 | 3.36 | 3.54 | 580 | 1 963 |
| 23.09.2021 | 3.51 | 3.51 | 3.51 | 3.51 | 155 | 544 |
| 17.09.2021 | 3.60 | 3.60 | 3.60 | 3.60 | 45 | 162 |
| 16.09.2021 | 4.00 | 4.00 | 4.00 | 4.00 | 1 000 | 4 000 |
| 09.09.2021 | 4.29 | 4.29 | 4.29 | 4.29 | 100 | 429 |
| 08.09.2021 | 4.54 | 4.54 | 4.54 | 4.54 | 385 | 1 748 |
| 07.09.2021 | 4.76 | 4.76 | 4.64 | 4.64 | 500 | 2 332 |
| 06.09.2021 | 4.91 | 4.91 | 4.84 | 4.84 | 300 | 1 466 |
| 03.09.2021 | 4.36 | 4.71 | 4.36 | 4.71 | 600 | 2 775 |
| 02.09.2021 | 4.43 | 4.43 | 4.43 | 4.43 | 500 | 2 215 |
| 27.08.2021 | 4.19 | 4.33 | 4.19 | 4.33 | 900 | 3 827 |
| 24.08.2021 | 4.20 | 4.32 | 4.20 | 4.29 | 1 300 | 5 574 |
| 23.08.2021 | 3.97 | 4.05 | 3.97 | 4.05 | 450 | 1 819 |
| 20.08.2021 | 3.99 | 3.99 | 3.71 | 3.71 | 162 | 626 |
| 19.08.2021 | 3.96 | 4.12 | 3.96 | 4.12 | 250 | 998 |
| 18.08.2021 | 4.35 | 4.35 | 4.06 | 4.06 | 9 188 | 38 263 |
| 17.08.2021 | 4.35 | 4.36 | 4.17 | 4.29 | 1 160 | 4 955 |
Biznesradar bez reklam? Sprawdź BR Plus
