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 |
|---|---|---|---|---|---|---|
| 04.06.2021 | 8.15 | 8.51 | 8.11 | 8.51 | 1 107 | 9 094 |
| 02.06.2021 | 8.55 | 8.76 | 8.52 | 8.76 | 800 | 6 928 |
| 01.06.2021 | 9.19 | 9.38 | 8.79 | 8.79 | 1 950 | 17 927 |
| 31.05.2021 | 8.77 | 8.82 | 8.77 | 8.82 | 260 | 2 290 |
| 28.05.2021 | 8.65 | 8.75 | 8.65 | 8.75 | 60 | 522 |
| 26.05.2021 | 8.90 | 8.95 | 8.73 | 8.73 | 2 120 | 18 863 |
| 25.05.2021 | 8.48 | 8.84 | 8.29 | 8.84 | 790 | 6 694 |
| 24.05.2021 | 8.61 | 8.78 | 8.40 | 8.78 | 340 | 2 891 |
| 21.05.2021 | 8.53 | 8.96 | 8.21 | 8.21 | 3 970 | 33 202 |
| 20.05.2021 | 8.60 | 8.86 | 8.51 | 8.74 | 760 | 6 555 |
| 19.05.2021 | 9.14 | 9.15 | 8.57 | 8.79 | 1 960 | 17 443 |
| 18.05.2021 | 9.69 | 9.69 | 9.20 | 9.20 | 1 400 | 13 119 |
| 17.05.2021 | 8.77 | 8.77 | 8.55 | 8.55 | 1 100 | 9 427 |
| 14.05.2021 | 8.13 | 8.35 | 8.13 | 8.34 | 2 381 | 19 598 |
| 13.05.2021 | 8.06 | 8.06 | 7.76 | 7.92 | 3 100 | 24 360 |
| 12.05.2021 | 8.40 | 8.40 | 8.35 | 8.35 | 250 | 2 098 |
| 11.05.2021 | 8.51 | 8.60 | 8.51 | 8.60 | 850 | 7 238 |
| 10.05.2021 | 8.73 | 8.85 | 8.73 | 8.73 | 1 100 | 9 615 |
| 07.05.2021 | 8.53 | 8.68 | 8.21 | 8.21 | 2 700 | 22 812 |
| 06.05.2021 | 7.85 | 8.25 | 7.85 | 8.25 | 960 | 7 577 |
| 05.05.2021 | 7.48 | 7.48 | 7.48 | 7.48 | 200 | 1 496 |
| 04.05.2021 | 7.86 | 7.98 | 7.83 | 7.95 | 2 988 | 23 585 |
| 29.04.2021 | 7.37 | 7.37 | 6.79 | 6.80 | 1 110 | 7 788 |
| 28.04.2021 | 7.00 | 7.03 | 6.94 | 7.03 | 1 070 | 7 478 |
| 27.04.2021 | 7.24 | 7.48 | 7.24 | 7.48 | 640 | 4 710 |
| 26.04.2021 | 6.99 | 7.11 | 6.99 | 7.11 | 340 | 2 389 |
| 23.04.2021 | 7.16 | 7.33 | 6.86 | 6.97 | 4 817 | 33 253 |
| 22.04.2021 | 7.43 | 7.48 | 7.43 | 7.48 | 700 | 5 206 |
| 21.04.2021 | 6.97 | 7.42 | 6.97 | 7.42 | 1 100 | 8 004 |
| 20.04.2021 | 7.08 | 7.08 | 7.07 | 7.07 | 340 | 2 405 |
| 19.04.2021 | 7.29 | 7.31 | 6.79 | 6.79 | 2 657 | 18 999 |
| 16.04.2021 | 7.30 | 7.47 | 7.17 | 7.17 | 5 673 | 41 619 |
| 15.04.2021 | 6.61 | 6.65 | 6.61 | 6.63 | 1 800 | 11 933 |
| 14.04.2021 | 6.51 | 6.58 | 6.51 | 6.56 | 1 727 | 11 326 |
| 13.04.2021 | 6.10 | 6.48 | 6.10 | 6.48 | 1 600 | 10 199 |
| 12.04.2021 | 6.05 | 6.05 | 5.89 | 5.93 | 1 200 | 7 152 |
| 09.04.2021 | 6.35 | 6.35 | 6.35 | 6.35 | 300 | 1 905 |
| 08.04.2021 | 6.52 | 6.72 | 6.47 | 6.66 | 4 540 | 29 990 |
| 07.04.2021 | 6.38 | 6.41 | 6.34 | 6.41 | 380 | 2 416 |
| 06.04.2021 | 6.30 | 6.45 | 6.27 | 6.45 | 2 240 | 14 274 |
| 01.04.2021 | 5.88 | 6.08 | 5.88 | 6.08 | 100 | 598 |
| 31.03.2021 | 5.63 | 5.78 | 5.56 | 5.78 | 1 206 | 6 773 |
| 30.03.2021 | 6.00 | 6.00 | 5.53 | 5.66 | 4 350 | 24 579 |
| 29.03.2021 | 6.26 | 6.39 | 6.04 | 6.12 | 1 100 | 6 799 |
| 25.03.2021 | 6.38 | 6.56 | 6.04 | 6.56 | 830 | 5 203 |
| 24.03.2021 | 6.59 | 6.76 | 6.59 | 6.76 | 400 | 2 687 |
| 23.03.2021 | 6.89 | 6.89 | 6.52 | 6.52 | 4 600 | 30 699 |
| 22.03.2021 | 6.93 | 7.12 | 6.88 | 7.12 | 600 | 4 157 |
| 19.03.2021 | 7.61 | 7.65 | 7.61 | 7.65 | 2 700 | 20 587 |
| 18.03.2021 | 7.84 | 7.84 | 7.84 | 7.84 | 300 | 2 352 |
Biznesradar bez reklam? Sprawdź BR Plus
