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 |
|---|---|---|---|---|---|---|
| 28.12.2020 | 10.42 | 10.88 | 10.34 | 10.88 | 800 | 8 390 |
| 22.12.2020 | 9.80 | 10.14 | 9.78 | 9.78 | 4 100 | 40 484 |
| 21.12.2020 | 11.12 | 11.32 | 9.93 | 10.50 | 1 743 | 17 977 |
| 18.12.2020 | 9.72 | 9.92 | 9.58 | 9.92 | 350 | 3 394 |
| 17.12.2020 | 9.52 | 9.91 | 9.45 | 9.84 | 649 | 6 246 |
| 16.12.2020 | 8.29 | 8.94 | 8.29 | 8.59 | 935 | 8 116 |
| 15.12.2020 | 7.53 | 7.89 | 7.53 | 7.89 | 721 | 5 570 |
| 14.12.2020 | 7.50 | 7.50 | 7.50 | 7.50 | 40 | 300 |
| 11.12.2020 | 7.09 | 7.51 | 7.09 | 7.51 | 490 | 3 513 |
| 10.12.2020 | 7.41 | 7.62 | 7.41 | 7.62 | 340 | 2 534 |
| 09.12.2020 | 7.78 | 7.91 | 7.76 | 7.76 | 711 | 5 561 |
| 08.12.2020 | 8.37 | 8.37 | 8.14 | 8.14 | 1 600 | 13 329 |
| 07.12.2020 | 7.17 | 8.17 | 7.06 | 8.17 | 949 | 6 907 |
| 04.12.2020 | 7.71 | 7.76 | 7.61 | 7.76 | 700 | 5 397 |
| 03.12.2020 | 7.68 | 7.68 | 7.36 | 7.36 | 500 | 3 776 |
| 02.12.2020 | 7.27 | 7.81 | 7.18 | 7.18 | 1 650 | 12 273 |
| 01.12.2020 | 6.54 | 7.20 | 6.54 | 7.11 | 7 510 | 51 965 |
| 30.11.2020 | 5.78 | 5.89 | 5.39 | 5.89 | 2 320 | 12 964 |
| 27.11.2020 | 6.84 | 6.84 | 5.86 | 6.25 | 3 460 | 20 989 |
| 26.11.2020 | 7.07 | 7.07 | 7.00 | 7.03 | 215 | 1 515 |
| 25.11.2020 | 7.05 | 7.15 | 7.05 | 7.15 | 200 | 1 420 |
| 24.11.2020 | 7.24 | 7.24 | 6.63 | 6.90 | 2 840 | 19 793 |
| 23.11.2020 | 8.01 | 8.01 | 7.43 | 7.43 | 2 170 | 16 589 |
| 20.11.2020 | 8.29 | 8.58 | 8.29 | 8.53 | 1 400 | 11 844 |
| 19.11.2020 | 8.02 | 8.02 | 7.64 | 7.97 | 1 600 | 12 655 |
| 18.11.2020 | 8.42 | 8.42 | 8.42 | 8.42 | 200 | 1 684 |
| 17.11.2020 | 9.01 | 9.10 | 8.91 | 8.91 | 550 | 4 964 |
| 16.11.2020 | 9.25 | 9.29 | 8.53 | 8.63 | 1 590 | 14 298 |
| 13.11.2020 | 9.11 | 9.11 | 9.11 | 9.11 | 201 | 1 831 |
| 09.11.2020 | 9.81 | 9.81 | 8.30 | 8.30 | 1 740 | 15 306 |
| 06.11.2020 | 11.08 | 11.42 | 10.68 | 10.68 | 1 100 | 12 105 |
| 05.11.2020 | 9.48 | 10.24 | 9.48 | 10.24 | 1 180 | 11 581 |
| 04.11.2020 | 8.35 | 9.23 | 8.35 | 9.01 | 2 030 | 17 677 |
| 02.11.2020 | 9.27 | 9.27 | 9.27 | 9.27 | 200 | 1 854 |
| 30.10.2020 | 8.10 | 8.45 | 8.10 | 8.45 | 500 | 4 085 |
| 29.10.2020 | 7.33 | 8.30 | 7.33 | 8.30 | 800 | 6 222 |
| 28.10.2020 | 9.21 | 9.21 | 7.86 | 7.87 | 900 | 7 435 |
| 26.10.2020 | 9.45 | 9.85 | 9.45 | 9.85 | 419 | 4 047 |
| 21.10.2020 | 11.10 | 11.10 | 11.10 | 11.10 | 50 | 555 |
| 19.10.2020 | 10.30 | 10.30 | 10.30 | 10.30 | 20 | 206 |
| 16.10.2020 | 9.78 | 9.78 | 9.78 | 9.78 | 300 | 2 934 |
| 14.10.2020 | 9.41 | 10.00 | 9.41 | 10.00 | 730 | 7 103 |
| 13.10.2020 | 11.02 | 11.02 | 9.48 | 9.48 | 970 | 9 480 |
| 12.10.2020 | 11.22 | 11.46 | 11.22 | 11.46 | 400 | 4 536 |
| 09.10.2020 | 9.75 | 9.75 | 9.75 | 9.75 | 400 | 3 900 |
| 08.10.2020 | 9.39 | 9.52 | 9.30 | 9.52 | 850 | 7 989 |
| 06.10.2020 | 10.02 | 10.22 | 10.02 | 10.22 | 350 | 3 537 |
| 05.10.2020 | 9.85 | 9.85 | 9.85 | 9.85 | 130 | 1 281 |
| 02.10.2020 | 9.45 | 9.81 | 9.45 | 9.81 | 780 | 7 478 |
| 01.10.2020 | 8.80 | 9.23 | 8.80 | 9.23 | 210 | 1 852 |
Biznesradar bez reklam? Sprawdź BR Plus
