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 |
|---|---|---|---|---|---|---|
| 30.09.2020 | 9.78 | 9.90 | 9.78 | 9.82 | 400 | 3 932 |
| 29.09.2020 | 9.31 | 9.92 | 9.22 | 9.92 | 2 710 | 25 917 |
| 28.09.2020 | 8.63 | 8.94 | 8.63 | 8.94 | 100 | 879 |
| 25.09.2020 | 8.49 | 8.70 | 8.13 | 8.38 | 1 060 | 8 846 |
| 24.09.2020 | 7.20 | 7.68 | 7.07 | 7.68 | 1 090 | 8 052 |
| 23.09.2020 | 9.10 | 9.60 | 8.58 | 8.92 | 3 855 | 35 208 |
| 22.09.2020 | 9.76 | 11.02 | 9.76 | 11.02 | 870 | 9 007 |
| 21.09.2020 | 16.00 | 16.00 | 10.18 | 11.10 | 2 970 | 40 446 |
| 18.09.2020 | 17.80 | 17.80 | 17.76 | 17.76 | 430 | 7 641 |
| 17.09.2020 | 16.94 | 17.22 | 15.82 | 17.22 | 1 230 | 20 342 |
| 16.09.2020 | 18.20 | 18.20 | 18.20 | 18.20 | 80 | 1 456 |
| 15.09.2020 | 18.68 | 18.68 | 17.66 | 17.76 | 841 | 15 280 |
| 11.09.2020 | 17.06 | 17.06 | 17.06 | 17.06 | 87 | 1 484 |
| 10.09.2020 | 17.54 | 17.74 | 17.54 | 17.74 | 374 | 6 578 |
| 09.09.2020 | 17.18 | 17.18 | 17.18 | 17.18 | 501 | 8 607 |
| 08.09.2020 | 17.36 | 17.36 | 15.26 | 15.26 | 257 | 4 224 |
| 07.09.2020 | 16.88 | 17.36 | 16.88 | 17.16 | 845 | 14 521 |
| 04.09.2020 | 17.08 | 17.08 | 16.08 | 16.08 | 1 300 | 21 450 |
| 03.09.2020 | 18.20 | 18.20 | 18.20 | 18.20 | 82 | 1 492 |
| 02.09.2020 | 19.92 | 19.92 | 19.92 | 19.92 | 75 | 1 494 |
| 01.09.2020 | 22.70 | 23.00 | 22.70 | 22.90 | 288 | 6 592 |
| 31.08.2020 | 20.05 | 20.70 | 20.00 | 20.70 | 406 | 8 199 |
| 28.08.2020 | 18.62 | 19.40 | 18.62 | 19.32 | 310 | 5 920 |
| 27.08.2020 | 18.46 | 19.24 | 17.50 | 17.50 | 632 | 11 658 |
| 26.08.2020 | 16.26 | 18.04 | 16.14 | 18.04 | 780 | 13 402 |
| 25.08.2020 | 16.62 | 17.06 | 16.38 | 16.38 | 660 | 10 940 |
| 24.08.2020 | 17.40 | 18.10 | 17.40 | 18.10 | 630 | 11 106 |
| 21.08.2020 | 17.36 | 17.44 | 15.72 | 17.22 | 2 600 | 43 679 |
| 20.08.2020 | 18.30 | 18.44 | 17.60 | 18.44 | 1 485 | 27 039 |
| 19.08.2020 | 18.92 | 20.70 | 18.92 | 20.70 | 317 | 6 247 |
| 18.08.2020 | 20.85 | 21.95 | 18.88 | 19.52 | 1 160 | 23 831 |
| 17.08.2020 | 18.20 | 19.64 | 17.88 | 19.64 | 1 018 | 19 133 |
| 14.08.2020 | 18.32 | 19.06 | 17.64 | 18.54 | 1 280 | 23 431 |
| 13.08.2020 | 16.38 | 18.56 | 16.30 | 18.56 | 2 103 | 37 380 |
| 12.08.2020 | 14.82 | 17.66 | 14.46 | 16.20 | 11 505 | 170 282 |
| 11.08.2020 | 26.80 | 26.80 | 20.70 | 22.15 | 2 070 | 49 262 |
| 10.08.2020 | 27.35 | 30.45 | 26.85 | 30.10 | 827 | 24 018 |
| 07.08.2020 | 26.90 | 28.35 | 24.35 | 25.55 | 1 016 | 26 266 |
| 06.08.2020 | 25.05 | 27.65 | 25.05 | 26.35 | 1 080 | 28 201 |
| 05.08.2020 | 20.90 | 22.95 | 20.90 | 22.95 | 681 | 14 796 |
| 04.08.2020 | 15.50 | 18.00 | 15.50 | 18.00 | 900 | 14 759 |
| 03.08.2020 | 15.52 | 15.66 | 15.28 | 15.52 | 500 | 7 729 |
| 31.07.2020 | 14.90 | 15.28 | 14.82 | 15.28 | 1 050 | 15 704 |
| 30.07.2020 | 13.82 | 14.04 | 12.54 | 12.54 | 1 231 | 16 372 |
| 29.07.2020 | 15.94 | 15.94 | 15.32 | 15.32 | 520 | 8 106 |
| 28.07.2020 | 14.06 | 16.68 | 14.06 | 16.68 | 399 | 6 087 |
| 27.07.2020 | 15.56 | 15.94 | 15.34 | 15.94 | 519 | 8 119 |
| 23.07.2020 | 13.06 | 13.32 | 12.60 | 12.60 | 388 | 4 989 |
| 22.07.2020 | 11.20 | 11.80 | 11.14 | 11.14 | 2 284 | 25 684 |
| 21.07.2020 | 9.22 | 10.42 | 9.22 | 10.42 | 2 370 | 23 778 |
Biznesradar bez reklam? Sprawdź BR Plus
