Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4SILVE3
4.06-0.30(-6.88%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 395 | 1 722 |
12.07.2024 | 4.33 | 4.33 | 4.09 | 4.28 | 1 520 | 6 475 |
11.07.2024 | 4.63 | 4.82 | 4.62 | 4.71 | 2 600 | 12 159 |
10.07.2024 | 4.45 | 4.45 | 4.45 | 4.45 | 1 000 | 4 450 |
09.07.2024 | 4.49 | 4.50 | 4.46 | 4.46 | 2 500 | 11 195 |
08.07.2024 | 4.54 | 4.54 | 4.48 | 4.48 | 2 000 | 9 030 |
05.07.2024 | 4.32 | 4.32 | 4.32 | 4.32 | 300 | 1 296 |
03.07.2024 | 4.09 | 4.35 | 4.09 | 4.35 | 650 | 2 737 |
19.06.2024 | 3.91 | 3.92 | 3.91 | 3.92 | 2 500 | 9 795 |
12.06.2024 | 4.16 | 4.21 | 4.13 | 4.21 | 2 500 | 10 435 |
11.06.2024 | 3.85 | 3.85 | 3.85 | 3.85 | 360 | 1 386 |
07.06.2024 | 4.75 | 4.75 | 4.02 | 4.02 | 950 | 4 089 |
05.06.2024 | 4.32 | 4.32 | 4.14 | 4.14 | 2 000 | 8 460 |
04.06.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 300 | 1 350 |
31.05.2024 | 5.33 | 5.57 | 5.33 | 5.57 | 500 | 2 725 |
28.05.2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5 | 30 |
27.05.2024 | 5.25 | 5.63 | 5.25 | 5.63 | 500 | 2 701 |
23.05.2024 | 4.99 | 4.99 | 4.88 | 4.88 | 600 | 2 961 |
21.05.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 90 | 549 |
20.05.2024 | 5.94 | 6.11 | 5.94 | 6.11 | 10 | 60 |
17.05.2024 | 4.66 | 5.12 | 4.66 | 5.12 | 390 | 1 955 |
16.05.2024 | 4.46 | 4.51 | 4.46 | 4.51 | 405 | 1 826 |
15.05.2024 | 4.05 | 4.11 | 3.99 | 3.99 | 1 055 | 4 216 |
14.05.2024 | 3.98 | 3.98 | 3.95 | 3.95 | 450 | 1 782 |
13.05.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 150 | 587 |
10.05.2024 | 4.06 | 4.06 | 4.06 | 4.06 | 50 | 203 |
09.05.2024 | 3.58 | 3.77 | 3.50 | 3.77 | 28 360 | 101 045 |
08.05.2024 | 3.32 | 3.43 | 3.27 | 3.42 | 14 500 | 48 340 |
07.05.2024 | 3.37 | 3.48 | 3.36 | 3.45 | 5 700 | 19 360 |
06.05.2024 | 3.31 | 3.46 | 3.31 | 3.46 | 7 200 | 24 032 |
02.05.2024 | 2.97 | 3.14 | 2.88 | 3.14 | 9 500 | 28 925 |
30.04.2024 | 3.23 | 3.23 | 3.03 | 3.03 | 7 700 | 24 070 |
25.04.2024 | 3.52 | 3.60 | 3.49 | 3.60 | 5 700 | 20 050 |
24.04.2024 | 3.48 | 3.56 | 3.45 | 3.51 | 5 500 | 19 135 |
23.04.2024 | 3.53 | 3.53 | 3.53 | 3.53 | 200 | 706 |
18.04.2024 | 4.16 | 4.17 | 4.13 | 4.13 | 5 000 | 20 760 |
17.04.2024 | 4.25 | 4.40 | 4.25 | 4.39 | 1 900 | 8 275 |
16.04.2024 | 4.30 | 4.32 | 4.05 | 4.05 | 5 300 | 22 521 |
15.04.2024 | 4.28 | 4.28 | 4.28 | 4.28 | 800 | 3 424 |
12.04.2024 | 4.64 | 4.82 | 4.60 | 4.82 | 3 890 | 17 944 |
10.04.2024 | 4.02 | 4.07 | 3.89 | 4.07 | 480 | 1 910 |
09.04.2024 | 3.97 | 3.97 | 3.97 | 3.97 | 10 | 40 |
08.04.2024 | 3.79 | 3.79 | 3.79 | 3.79 | 5 | 19 |
05.04.2024 | 3.28 | 3.51 | 3.28 | 3.51 | 3 000 | 10 230 |
04.04.2024 | 3.43 | 3.43 | 3.37 | 3.38 | 3 005 | 10 147 |
03.04.2024 | 3.13 | 3.27 | 3.11 | 3.27 | 3 150 | 9 834 |
02.04.2024 | 2.73 | 2.93 | 2.73 | 2.93 | 6 680 | 18 447 |
28.03.2024 | 2.39 | 2.52 | 2.39 | 2.52 | 270 | 654 |
27.03.2024 | 2.44 | 2.44 | 2.44 | 2.44 | 270 | 659 |
26.03.2024 | 2.48 | 2.48 | 2.48 | 2.48 | 200 | 496 |
Biznesradar bez reklam? Sprawdź BR Plus