Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 17.03.2021 | 7.39 | 7.52 | 7.39 | 7.52 | 1 100 | 8 220 |
| 16.03.2021 | 7.57 | 7.57 | 7.57 | 7.57 | 50 | 379 |
| 15.03.2021 | 7.59 | 7.67 | 7.59 | 7.67 | 250 | 1 914 |
| 12.03.2021 | 7.07 | 7.15 | 6.81 | 6.81 | 1 800 | 12 437 |
| 11.03.2021 | 7.87 | 7.87 | 7.85 | 7.85 | 1 090 | 8 570 |
| 10.03.2021 | 7.28 | 7.51 | 7.28 | 7.51 | 1 340 | 9 813 |
| 09.03.2021 | 7.19 | 7.19 | 7.19 | 7.19 | 40 | 288 |
| 08.03.2021 | 6.85 | 6.85 | 6.64 | 6.64 | 100 | 672 |
| 05.03.2021 | 6.59 | 6.82 | 6.55 | 6.71 | 990 | 6 586 |
| 04.03.2021 | 7.59 | 7.64 | 7.13 | 7.64 | 4 910 | 36 610 |
| 03.03.2021 | 8.23 | 8.23 | 7.34 | 7.34 | 1 660 | 12 668 |
| 02.03.2021 | 7.39 | 7.67 | 7.39 | 7.67 | 840 | 6 294 |
| 01.03.2021 | 8.46 | 8.46 | 8.35 | 8.35 | 115 | 971 |
| 26.02.2021 | 8.46 | 8.46 | 7.88 | 7.88 | 4 900 | 39 862 |
| 25.02.2021 | 10.06 | 10.06 | 10.06 | 10.06 | 90 | 905 |
| 24.02.2021 | 9.73 | 9.73 | 9.73 | 9.73 | 1 000 | 9 730 |
| 23.02.2021 | 10.04 | 10.04 | 9.92 | 9.92 | 800 | 7 984 |
| 22.02.2021 | 9.44 | 9.55 | 9.28 | 9.55 | 200 | 1 891 |
| 19.02.2021 | 8.63 | 9.40 | 8.63 | 9.40 | 181 | 1 656 |
| 17.02.2021 | 8.96 | 8.96 | 8.96 | 8.96 | 150 | 1 344 |
| 15.02.2021 | 9.44 | 9.68 | 9.44 | 9.68 | 1 050 | 10 152 |
| 12.02.2021 | 8.76 | 8.88 | 8.76 | 8.88 | 1 150 | 10 206 |
| 11.02.2021 | 8.96 | 8.96 | 8.96 | 8.96 | 50 | 448 |
| 10.02.2021 | 9.29 | 9.29 | 9.18 | 9.18 | 200 | 1 847 |
| 09.02.2021 | 9.51 | 9.88 | 9.16 | 9.16 | 2 357 | 21 949 |
| 08.02.2021 | 9.01 | 9.42 | 8.89 | 9.40 | 900 | 8 257 |
| 05.02.2021 | 8.58 | 8.58 | 8.42 | 8.42 | 400 | 3 388 |
| 04.02.2021 | 8.10 | 8.10 | 7.77 | 8.04 | 1 541 | 12 199 |
| 03.02.2021 | 8.98 | 9.03 | 8.66 | 8.66 | 585 | 5 095 |
| 02.02.2021 | 10.90 | 10.90 | 9.34 | 9.34 | 950 | 9 763 |
| 01.02.2021 | 14.14 | 14.76 | 13.10 | 13.10 | 1 090 | 15 674 |
| 29.01.2021 | 9.27 | 10.96 | 9.27 | 10.86 | 3 520 | 36 719 |
| 28.01.2021 | 7.75 | 10.00 | 7.75 | 9.67 | 4 480 | 39 867 |
| 27.01.2021 | 7.74 | 7.79 | 7.71 | 7.71 | 600 | 4 651 |
| 26.01.2021 | 8.00 | 8.38 | 8.00 | 8.38 | 120 | 968 |
| 25.01.2021 | 8.18 | 8.18 | 8.18 | 8.18 | 100 | 818 |
| 22.01.2021 | 8.17 | 8.17 | 8.17 | 8.17 | 1 000 | 8 170 |
| 20.01.2021 | 8.19 | 8.56 | 7.80 | 8.56 | 1 900 | 15 991 |
| 19.01.2021 | 7.92 | 7.98 | 7.92 | 7.98 | 750 | 5 952 |
| 15.01.2021 | 8.05 | 8.05 | 7.43 | 7.43 | 2 250 | 17 016 |
| 14.01.2021 | 8.01 | 8.01 | 8.01 | 8.01 | 100 | 801 |
| 13.01.2021 | 8.21 | 8.35 | 8.16 | 8.35 | 1 201 | 9 895 |
| 12.01.2021 | 8.20 | 8.20 | 8.20 | 8.20 | 100 | 820 |
| 11.01.2021 | 7.95 | 8.06 | 7.34 | 8.06 | 2 960 | 22 763 |
| 08.01.2021 | 10.46 | 10.76 | 9.31 | 9.31 | 1 769 | 18 133 |
| 07.01.2021 | 11.58 | 11.64 | 11.56 | 11.56 | 600 | 6 954 |
| 05.01.2021 | 12.16 | 12.24 | 12.16 | 12.24 | 500 | 6 096 |
| 04.01.2021 | 12.00 | 12.30 | 11.86 | 12.30 | 1 225 | 14 718 |
| 30.12.2020 | 10.44 | 10.44 | 10.44 | 10.44 | 25 | 261 |
| 29.12.2020 | 10.32 | 10.36 | 10.24 | 10.24 | 890 | 9 196 |
Biznesradar bez reklam? Sprawdź BR Plus
