Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5SILVE4
15.32+1.32(+9.43%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
18.03.2024 | 8.26 | 8.26 | 8.26 | 8.26 | 10 | 83 |
15.12.2023 | 8.23 | 8.23 | 8.23 | 8.23 | 22 | 181 |
11.10.2023 | 6.49 | 6.80 | 6.49 | 6.50 | 8 000 | 52 878 |
10.10.2023 | 6.38 | 6.40 | 6.24 | 6.40 | 4 000 | 25 450 |
04.10.2023 | 5.77 | 5.97 | 5.47 | 5.47 | 5 000 | 28 245 |
04.09.2023 | 11.12 | 11.12 | 11.12 | 11.12 | 700 | 7 784 |
16.08.2023 | 8.58 | 8.58 | 8.58 | 8.58 | 700 | 6 006 |
09.06.2023 | 14.10 | 14.10 | 14.10 | 14.10 | 50 | 705 |
06.06.2023 | 12.64 | 12.64 | 12.64 | 12.64 | 57 | 720 |
05.06.2023 | 11.88 | 11.88 | 11.88 | 11.88 | 57 | 677 |
23.05.2023 | 12.12 | 12.12 | 12.12 | 12.12 | 50 | 606 |
09.05.2023 | 19.26 | 19.26 | 19.26 | 19.26 | 47 | 905 |
18.04.2023 | 19.46 | 19.46 | 19.46 | 19.46 | 30 | 584 |
17.04.2023 | 20.90 | 21.10 | 20.90 | 21.10 | 67 | 1 410 |
14.04.2023 | 22.10 | 22.10 | 22.10 | 22.10 | 37 | 818 |
06.04.2023 | 19.58 | 19.64 | 19.18 | 19.18 | 277 | 5 383 |
04.04.2023 | 16.22 | 16.22 | 16.22 | 16.22 | 52 | 843 |
29.03.2023 | 13.72 | 13.72 | 13.72 | 13.72 | 52 | 713 |
Biznesradar bez reklam? Sprawdź BR Plus