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 |
|---|---|---|---|---|---|---|
| 16.08.2021 | 4.12 | 4.30 | 4.12 | 4.30 | 370 | 1 570 |
| 13.08.2021 | 4.00 | 4.33 | 4.00 | 4.33 | 4 550 | 18 302 |
| 12.08.2021 | 3.95 | 4.00 | 3.87 | 3.87 | 2 570 | 10 174 |
| 11.08.2021 | 4.07 | 4.17 | 4.07 | 4.17 | 140 | 577 |
| 10.08.2021 | 4.22 | 4.22 | 4.02 | 4.10 | 1 150 | 4 763 |
| 09.08.2021 | 4.51 | 4.63 | 4.51 | 4.63 | 110 | 503 |
| 06.08.2021 | 5.53 | 5.53 | 4.76 | 4.81 | 3 644 | 18 249 |
| 05.08.2021 | 5.72 | 5.78 | 5.50 | 5.50 | 1 000 | 5 704 |
| 04.08.2021 | 6.04 | 6.25 | 5.81 | 5.81 | 380 | 2 295 |
| 03.08.2021 | 5.66 | 5.87 | 5.66 | 5.87 | 200 | 1 147 |
| 02.08.2021 | 5.87 | 5.87 | 5.87 | 5.87 | 100 | 587 |
| 30.07.2021 | 5.95 | 5.97 | 5.74 | 5.97 | 650 | 3 764 |
| 29.07.2021 | 5.84 | 6.15 | 5.84 | 6.15 | 464 | 2 792 |
| 28.07.2021 | 5.37 | 5.44 | 5.25 | 5.44 | 200 | 1 071 |
| 27.07.2021 | 5.24 | 5.24 | 5.24 | 5.24 | 300 | 1 572 |
| 26.07.2021 | 5.84 | 5.93 | 5.84 | 5.93 | 200 | 1 177 |
| 23.07.2021 | 5.82 | 5.82 | 5.68 | 5.81 | 450 | 2 595 |
| 22.07.2021 | 5.75 | 5.75 | 5.75 | 5.75 | 50 | 288 |
| 21.07.2021 | 5.65 | 5.79 | 5.65 | 5.79 | 250 | 1 420 |
| 20.07.2021 | 5.69 | 5.73 | 5.57 | 5.73 | 3 200 | 17 972 |
| 19.07.2021 | 5.88 | 5.96 | 5.67 | 5.88 | 5 050 | 29 708 |
| 16.07.2021 | 6.62 | 6.64 | 6.33 | 6.33 | 1 180 | 7 786 |
| 15.07.2021 | 6.94 | 6.94 | 6.82 | 6.91 | 2 060 | 14 056 |
| 14.07.2021 | 6.71 | 7.04 | 6.67 | 7.04 | 5 200 | 34 862 |
| 13.07.2021 | 6.79 | 6.79 | 6.79 | 6.79 | 30 | 204 |
| 12.07.2021 | 6.62 | 6.73 | 6.62 | 6.73 | 80 | 534 |
| 09.07.2021 | 6.53 | 6.60 | 6.53 | 6.60 | 80 | 525 |
| 08.07.2021 | 6.32 | 6.67 | 6.32 | 6.67 | 320 | 2 079 |
| 07.07.2021 | 6.72 | 6.72 | 6.59 | 6.59 | 2 100 | 14 099 |
| 06.07.2021 | 7.14 | 7.19 | 6.87 | 6.87 | 2 080 | 14 363 |
| 05.07.2021 | 7.09 | 7.09 | 6.95 | 6.95 | 1 040 | 7 234 |
| 02.07.2021 | 6.53 | 7.04 | 6.53 | 7.04 | 280 | 1 870 |
| 01.07.2021 | 6.76 | 6.90 | 6.56 | 6.56 | 478 | 3 232 |
| 30.06.2021 | 6.26 | 6.53 | 6.26 | 6.53 | 130 | 831 |
| 29.06.2021 | 6.39 | 6.39 | 6.13 | 6.13 | 340 | 2 121 |
| 28.06.2021 | 6.62 | 6.62 | 6.62 | 6.62 | 40 | 265 |
| 25.06.2021 | 6.67 | 6.74 | 6.67 | 6.74 | 80 | 536 |
| 24.06.2021 | 6.49 | 6.64 | 6.49 | 6.64 | 120 | 788 |
| 23.06.2021 | 6.36 | 6.77 | 6.36 | 6.77 | 220 | 1 459 |
| 22.06.2021 | 6.34 | 6.49 | 6.30 | 6.34 | 280 | 1 777 |
| 21.06.2021 | 6.36 | 6.61 | 6.36 | 6.42 | 380 | 2 459 |
| 18.06.2021 | 6.80 | 6.91 | 6.44 | 6.63 | 9 140 | 61 028 |
| 17.06.2021 | 7.77 | 7.77 | 6.58 | 6.72 | 7 470 | 52 502 |
| 15.06.2021 | 8.40 | 8.40 | 8.40 | 8.40 | 150 | 1 260 |
| 14.06.2021 | 8.60 | 8.81 | 8.60 | 8.81 | 350 | 3 052 |
| 11.06.2021 | 9.05 | 9.16 | 8.84 | 9.02 | 1 200 | 10 827 |
| 10.06.2021 | 8.34 | 8.64 | 8.34 | 8.63 | 1 160 | 9 974 |
| 09.06.2021 | 8.30 | 8.68 | 8.30 | 8.64 | 950 | 8 081 |
| 08.06.2021 | 8.63 | 8.63 | 8.33 | 8.59 | 600 | 5 051 |
| 07.06.2021 | 8.28 | 8.70 | 8.28 | 8.70 | 190 | 1 606 |
Biznesradar bez reklam? Sprawdź BR Plus
