Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5SILVE4
9.26-0.24(-2.53%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2024 | 15.34 | 15.34 | 15.34 | 15.34 | 100 | 1 534 |
| 14.10.2024 | 10.78 | 10.78 | 10.78 | 10.78 | 118 | 1 272 |
| 04.10.2024 | 12.10 | 12.10 | 12.10 | 12.10 | 300 | 3 630 |
| 26.09.2024 | 13.16 | 13.16 | 13.16 | 13.16 | 100 | 1 316 |
| 20.09.2024 | 11.06 | 11.06 | 11.06 | 11.06 | 110 | 1 217 |
| 13.09.2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10 | 105 |
| 12.09.2024 | 8.15 | 8.15 | 8.15 | 8.15 | 50 | 408 |
| 05.09.2024 | 7.74 | 8.28 | 7.74 | 8.28 | 1 250 | 9 810 |
| 01.08.2024 | 9.47 | 9.49 | 9.47 | 9.49 | 490 | 4 642 |
| 18.07.2024 | 12.28 | 12.28 | 12.18 | 12.18 | 2 800 | 34 284 |
| 11.07.2024 | 15.18 | 15.32 | 15.18 | 15.32 | 2 800 | 42 700 |
| 09.07.2024 | 14.16 | 14.24 | 14.16 | 14.18 | 9 999 | 141 958 |
| 05.07.2024 | 13.80 | 13.80 | 13.80 | 13.80 | 9 | 124 |
| 03.07.2024 | 12.90 | 13.00 | 12.90 | 13.00 | 3 490 | 45 082 |
| 02.07.2024 | 12.00 | 12.00 | 12.00 | 12.00 | 10 | 120 |
| 28.06.2024 | 11.62 | 11.62 | 11.62 | 11.62 | 1 500 | 17 430 |
| 27.06.2024 | 10.66 | 10.80 | 10.66 | 10.80 | 5 000 | 53 560 |
| 13.06.2024 | 12.08 | 12.08 | 12.00 | 12.02 | 3 700 | 44 546 |
| 12.06.2024 | 14.34 | 14.42 | 12.98 | 13.84 | 5 100 | 70 240 |
| 11.06.2024 | 12.50 | 12.50 | 12.50 | 12.50 | 1 800 | 22 500 |
| 07.06.2024 | 17.12 | 17.12 | 12.92 | 12.96 | 6 418 | 96 745 |
| 06.06.2024 | 15.80 | 16.28 | 15.80 | 16.28 | 2 800 | 44 912 |
| 03.06.2024 | 15.54 | 15.54 | 15.52 | 15.52 | 4 000 | 62 108 |
| 29.05.2024 | 22.05 | 22.05 | 22.05 | 22.05 | 15 | 331 |
| 28.05.2024 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | 2 180 |
| 22.05.2024 | 22.20 | 22.20 | 20.35 | 20.35 | 4 313 | 94 570 |
| 20.05.2024 | 20.25 | 20.25 | 20.25 | 20.25 | 1 | 20 |
| 17.05.2024 | 15.82 | 17.56 | 15.78 | 17.56 | 6 568 | 103 891 |
| 15.05.2024 | 14.14 | 14.46 | 14.14 | 14.46 | 1 301 | 18 408 |
| 14.05.2024 | 13.14 | 13.14 | 13.14 | 13.14 | 1 | 13 |
| 13.05.2024 | 12.70 | 13.08 | 12.70 | 13.08 | 100 | 1 281 |
| 09.05.2024 | 11.58 | 12.00 | 11.58 | 12.00 | 3 100 | 36 286 |
| 08.05.2024 | 10.56 | 10.56 | 10.56 | 10.56 | 2 000 | 21 120 |
| 19.04.2024 | 14.74 | 14.74 | 14.74 | 14.74 | 10 | 147 |
| 15.04.2024 | 14.70 | 14.70 | 14.70 | 14.70 | 666 | 9 790 |
| 12.04.2024 | 16.24 | 16.24 | 16.24 | 16.24 | 60 | 974 |
| 11.04.2024 | 13.94 | 13.94 | 13.94 | 13.94 | 50 | 697 |
| 08.04.2024 | 13.28 | 13.28 | 13.28 | 13.28 | 10 | 133 |
| 05.04.2024 | 11.74 | 11.74 | 11.74 | 11.74 | 61 | 716 |
| 04.04.2024 | 11.46 | 11.46 | 11.46 | 11.46 | 30 | 344 |
| 02.04.2024 | 8.92 | 9.34 | 8.92 | 9.22 | 49 | 451 |
| 28.03.2024 | 7.34 | 7.87 | 7.34 | 7.87 | 200 | 1 521 |
Biznesradar bez reklam? Sprawdź BR Plus
