Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5SILVE2
0.48-0.02(-4.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.12.2021 | 3.17 | 3.24 | 3.17 | 3.24 | 10 000 | 31 770 |
| 17.12.2021 | 3.16 | 3.16 | 3.16 | 3.16 | 1 000 | 3 160 |
| 16.12.2021 | 2.89 | 3.07 | 2.89 | 3.07 | 8 000 | 23 710 |
| 10.12.2021 | 2.74 | 2.74 | 2.74 | 2.74 | 330 | 904 |
| 02.12.2021 | 2.99 | 2.99 | 2.95 | 2.95 | 5 000 | 14 870 |
| 22.11.2021 | 5.58 | 5.58 | 5.58 | 5.58 | 2 000 | 11 160 |
| 19.11.2021 | 5.30 | 5.60 | 5.30 | 5.60 | 9 200 | 49 756 |
| 17.11.2021 | 5.67 | 5.67 | 5.66 | 5.66 | 8 300 | 47 041 |
| 12.11.2021 | 5.65 | 5.89 | 5.46 | 5.89 | 9 500 | 53 712 |
| 08.11.2021 | 4.84 | 4.84 | 4.80 | 4.80 | 1 200 | 5 785 |
| 04.11.2021 | 4.14 | 4.42 | 4.14 | 4.41 | 2 500 | 10 900 |
| 03.11.2021 | 3.71 | 3.71 | 3.71 | 3.71 | 1 000 | 3 710 |
| 02.11.2021 | 4.19 | 4.19 | 4.19 | 4.19 | 500 | 2 095 |
| 29.10.2021 | 4.36 | 4.36 | 4.36 | 4.36 | 608 | 2 651 |
| 28.10.2021 | 4.64 | 4.64 | 4.64 | 4.64 | 100 | 464 |
| 22.10.2021 | 5.30 | 5.30 | 5.30 | 5.30 | 1 000 | 5 300 |
| 21.10.2021 | 4.67 | 4.67 | 4.67 | 4.67 | 1 250 | 5 838 |
| 19.10.2021 | 4.28 | 4.53 | 4.28 | 4.53 | 6 500 | 28 205 |
| 18.10.2021 | 3.92 | 3.92 | 3.92 | 3.92 | 4 000 | 15 680 |
| 15.10.2021 | 4.03 | 4.03 | 4.03 | 4.03 | 1 250 | 5 038 |
| 14.10.2021 | 3.88 | 3.88 | 3.85 | 3.85 | 6 000 | 23 190 |
| 13.10.2021 | 3.78 | 3.78 | 3.78 | 3.78 | 6 000 | 22 680 |
| 12.10.2021 | 3.45 | 3.45 | 3.45 | 3.45 | 50 | 173 |
| 08.10.2021 | 3.48 | 3.84 | 3.47 | 3.62 | 10 700 | 37 748 |
| 06.10.2021 | 3.22 | 3.22 | 3.22 | 3.22 | 700 | 2 254 |
| 05.10.2021 | 3.42 | 3.42 | 3.42 | 3.42 | 300 | 1 026 |
| 30.09.2021 | 3.09 | 3.09 | 3.09 | 3.09 | 150 | 464 |
| 29.09.2021 | 3.31 | 3.31 | 2.90 | 2.90 | 2 650 | 7 720 |
| 21.09.2021 | 3.58 | 3.58 | 3.58 | 3.58 | 1 500 | 5 370 |
| 20.09.2021 | 3.44 | 3.44 | 3.44 | 3.44 | 608 | 2 092 |
| 16.09.2021 | 4.00 | 4.00 | 4.00 | 4.00 | 500 | 2 000 |
| 01.09.2021 | 5.14 | 5.14 | 5.14 | 5.14 | 500 | 2 570 |
| 24.08.2021 | 5.04 | 5.04 | 5.04 | 5.04 | 500 | 2 520 |
| 23.08.2021 | 4.69 | 4.69 | 4.69 | 4.69 | 400 | 1 876 |
| 17.08.2021 | 5.02 | 5.02 | 4.94 | 4.94 | 4 700 | 23 578 |
| 12.08.2021 | 4.29 | 4.29 | 4.23 | 4.23 | 1 500 | 6 375 |
| 10.08.2021 | 4.64 | 4.64 | 4.59 | 4.61 | 13 158 | 60 683 |
| 09.08.2021 | 5.22 | 5.28 | 4.96 | 4.96 | 1 500 | 7 730 |
| 05.08.2021 | 6.74 | 6.74 | 6.74 | 6.74 | 3 000 | 20 220 |
| 04.08.2021 | 7.93 | 7.96 | 7.93 | 7.96 | 6 000 | 47 670 |
| 19.07.2021 | 7.43 | 7.43 | 7.43 | 7.43 | 150 | 1 115 |
| 06.07.2021 | 9.53 | 9.53 | 9.40 | 9.40 | 1 858 | 17 699 |
| 05.07.2021 | 9.15 | 9.15 | 9.15 | 9.15 | 2 300 | 21 045 |
| 28.06.2021 | 8.60 | 8.60 | 8.60 | 8.60 | 250 | 2 150 |
| 18.06.2021 | 8.43 | 8.43 | 8.43 | 8.43 | 250 | 2 108 |
| 09.06.2021 | 11.72 | 12.00 | 11.72 | 11.94 | 6 200 | 73 452 |
| 04.06.2021 | 11.26 | 11.26 | 11.26 | 11.26 | 1 250 | 14 075 |
| 01.06.2021 | 13.66 | 13.66 | 13.66 | 13.66 | 49 | 669 |
| 31.05.2021 | 12.94 | 12.94 | 12.94 | 12.94 | 49 | 634 |
| 28.05.2021 | 12.06 | 12.06 | 12.06 | 12.06 | 100 | 1 206 |
Biznesradar bez reklam? Sprawdź BR Plus
