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