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 RCFL5SILVE4
8.77+1.38(+18.67%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2025 | 8.77 | 8.77 | 8.77 | 8.77 | 100 | 877 |
| 03.06.2025 | 7.23 | 7.23 | 7.23 | 7.23 | 100 | 723 |
| 28.05.2025 | 6.30 | 6.30 | 6.30 | 6.30 | 100 | 630 |
| 23.05.2025 | 6.24 | 6.24 | 6.24 | 6.24 | 200 | 1 248 |
| 22.05.2025 | 6.50 | 6.50 | 6.40 | 6.40 | 1 993 | 12 869 |
| 21.05.2025 | 6.16 | 6.16 | 6.16 | 6.16 | 500 | 3 080 |
| 20.05.2025 | 5.40 | 5.68 | 5.40 | 5.68 | 1 000 | 5 540 |
| 19.05.2025 | 5.71 | 5.71 | 5.71 | 5.71 | 650 | 3 712 |
| 14.05.2025 | 5.50 | 5.50 | 5.50 | 5.50 | 650 | 3 575 |
| 13.05.2025 | 6.37 | 6.37 | 6.37 | 6.37 | 1 000 | 6 370 |
| 08.05.2025 | 5.65 | 5.65 | 5.65 | 5.65 | 200 | 1 130 |
| 07.05.2025 | 6.33 | 6.33 | 6.17 | 6.17 | 800 | 4 971 |
| 06.05.2025 | 6.32 | 6.33 | 6.32 | 6.33 | 520 | 3 287 |
| 02.05.2025 | 5.65 | 5.65 | 5.56 | 5.56 | 220 | 1 241 |
| 25.04.2025 | 6.61 | 6.61 | 6.61 | 6.61 | 500 | 3 305 |
| 24.04.2025 | 6.83 | 6.83 | 6.83 | 6.83 | 1 000 | 6 830 |
| 22.04.2025 | 6.13 | 6.13 | 6.13 | 6.13 | 500 | 3 065 |
| 16.04.2025 | 6.62 | 6.62 | 6.44 | 6.44 | 1 300 | 8 426 |
| 15.04.2025 | 5.99 | 5.99 | 5.99 | 5.99 | 283 | 1 695 |
| 14.04.2025 | 5.76 | 5.76 | 5.76 | 5.76 | 2 000 | 11 520 |
| 11.04.2025 | 5.17 | 5.47 | 5.17 | 5.47 | 440 | 2 305 |
| 10.04.2025 | 5.13 | 5.13 | 5.13 | 5.13 | 2 000 | 10 260 |
| 09.04.2025 | 4.62 | 4.62 | 4.62 | 4.62 | 1 000 | 4 620 |
| 07.04.2025 | 4.16 | 4.16 | 4.16 | 4.16 | 1 000 | 4 160 |
| 04.04.2025 | 6.03 | 6.03 | 4.21 | 4.21 | 4 150 | 21 296 |
| 03.04.2025 | 6.46 | 6.46 | 6.46 | 6.46 | 150 | 969 |
| 31.03.2025 | 10.36 | 10.36 | 10.36 | 10.36 | 90 | 932 |
| 28.03.2025 | 11.74 | 11.74 | 11.64 | 11.64 | 2 500 | 29 250 |
| 19.03.2025 | 10.46 | 10.46 | 10.46 | 10.46 | 90 | 941 |
| 14.03.2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10 | 110 |
| 03.03.2025 | 7.88 | 7.88 | 7.88 | 7.88 | 500 | 3 940 |
| 26.02.2025 | 8.33 | 8.33 | 8.33 | 8.33 | 500 | 4 165 |
| 19.02.2025 | 10.46 | 10.46 | 10.46 | 10.46 | 20 | 209 |
| 13.02.2025 | 9.54 | 9.54 | 9.54 | 9.54 | 20 | 191 |
| 10.02.2025 | 9.10 | 9.10 | 9.02 | 9.02 | 2 500 | 22 742 |
| 07.02.2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10 | 101 |
| 06.02.2025 | 9.36 | 9.36 | 9.36 | 9.36 | 500 | 4 680 |
| 04.02.2025 | 9.59 | 9.59 | 9.59 | 9.59 | 2 000 | 19 180 |
| 03.02.2025 | 8.83 | 8.83 | 8.83 | 8.83 | 500 | 4 415 |
| 30.01.2025 | 8.60 | 8.60 | 8.60 | 8.60 | 1 052 | 9 047 |
| 24.01.2025 | 7.90 | 7.90 | 7.90 | 7.90 | 1 000 | 7 900 |
| 23.12.2024 | 6.85 | 6.85 | 6.85 | 6.85 | 552 | 3 781 |
| 20.11.2024 | 9.26 | 9.26 | 9.26 | 9.26 | 313 | 2 898 |
| 18.11.2024 | 9.00 | 9.50 | 9.00 | 9.50 | 2 998 | 27 627 |
| 12.11.2024 | 8.25 | 8.25 | 8.25 | 8.25 | 124 | 1 023 |
| 31.10.2024 | 12.52 | 12.52 | 12.52 | 12.52 | 124 | 1 552 |
| 29.10.2024 | 16.44 | 16.44 | 16.44 | 16.44 | 100 | 1 644 |
| 24.10.2024 | 15.58 | 15.58 | 15.58 | 15.58 | 1 200 | 18 696 |
| 23.10.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 800 | 13 760 |
| 22.10.2024 | 16.18 | 17.10 | 16.18 | 17.10 | 100 | 1 664 |
Biznesradar bez reklam? Sprawdź BR Plus
