Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL6SILVE
0.01-0.01(-50.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.12.2019 | 9.00 | 9.00 | 9.00 | 9.00 | 200 | 1 800 |
| 06.12.2019 | 8.81 | 8.81 | 8.81 | 8.81 | 200 | 1 762 |
| 04.12.2019 | 9.99 | 9.99 | 9.99 | 9.99 | 200 | 1 998 |
| 03.12.2019 | 11.14 | 11.14 | 11.14 | 11.14 | 477 | 5 314 |
| 21.11.2019 | 11.23 | 11.23 | 11.23 | 11.23 | 200 | 2 246 |
| 18.11.2019 | 9.91 | 9.91 | 9.91 | 9.91 | 200 | 1 982 |
| 13.11.2019 | 10.68 | 10.68 | 10.65 | 10.65 | 300 | 3 198 |
| 06.11.2019 | 13.20 | 13.20 | 13.20 | 13.20 | 150 | 1 980 |
| 05.11.2019 | 15.99 | 15.99 | 13.99 | 13.99 | 150 | 2 299 |
| 04.11.2019 | 15.96 | 16.02 | 15.96 | 16.02 | 12 099 | 193 820 |
| 31.10.2019 | 15.89 | 16.40 | 15.88 | 16.40 | 5 250 | 83 449 |
| 30.10.2019 | 14.46 | 15.29 | 14.46 | 15.29 | 7 054 | 107 843 |
| 29.10.2019 | 14.96 | 14.96 | 14.52 | 14.52 | 130 | 1 933 |
| 28.10.2019 | 16.17 | 16.17 | 16.17 | 16.17 | 200 | 3 234 |
| 25.10.2019 | 15.99 | 16.90 | 15.99 | 16.75 | 21 638 | 358 564 |
| 24.10.2019 | 14.90 | 14.97 | 14.70 | 14.70 | 700 | 10 431 |
| 17.10.2019 | 13.14 | 13.22 | 13.14 | 13.22 | 5 256 | 69 068 |
| 11.10.2019 | 13.31 | 13.31 | 13.31 | 13.31 | 7 060 | 93 969 |
| 09.10.2019 | 15.00 | 15.44 | 14.96 | 15.44 | 1 163 | 17 421 |
| 08.10.2019 | 15.33 | 15.33 | 15.33 | 15.33 | 7 000 | 107 310 |
| 03.10.2019 | 14.39 | 14.39 | 14.39 | 14.39 | 50 | 720 |
| 02.10.2019 | 13.58 | 13.58 | 13.39 | 13.39 | 200 | 2 697 |
| 01.10.2019 | 12.43 | 13.49 | 12.43 | 13.45 | 300 | 3 982 |
| 30.09.2019 | 13.99 | 13.99 | 13.37 | 13.37 | 10 184 | 136 483 |
| 27.09.2019 | 15.01 | 15.01 | 14.49 | 14.49 | 290 | 4 278 |
| 26.09.2019 | 17.47 | 17.98 | 17.47 | 17.98 | 250 | 4 426 |
| 25.09.2019 | 21.63 | 21.76 | 21.25 | 21.25 | 180 | 3 845 |
| 24.09.2019 | 21.45 | 21.45 | 19.92 | 20.00 | 2 885 | 58 697 |
| 23.09.2019 | 20.29 | 22.05 | 20.29 | 21.97 | 9 710 | 204 674 |
| 16.09.2019 | 17.43 | 17.43 | 17.43 | 17.43 | 35 | 610 |
| 13.09.2019 | 18.85 | 18.85 | 17.37 | 17.37 | 15 200 | 264 219 |
| 12.09.2019 | 20.10 | 21.91 | 20.10 | 21.91 | 15 250 | 306 704 |
| 11.09.2019 | 19.99 | 19.99 | 19.63 | 19.63 | 5 600 | 110 072 |
| 09.09.2019 | 19.68 | 19.83 | 19.03 | 19.03 | 2 496 | 48 474 |
| 06.09.2019 | 19.76 | 24.34 | 19.76 | 24.19 | 2 150 | 48 881 |
| 05.09.2019 | 32.27 | 32.27 | 26.69 | 26.69 | 20 563 | 562 585 |
| 04.09.2019 | 30.63 | 31.50 | 29.78 | 31.50 | 3 321 | 100 480 |
| 03.09.2019 | 24.45 | 27.52 | 24.45 | 27.52 | 20 993 | 528 672 |
| 02.09.2019 | 22.97 | 24.12 | 22.97 | 24.12 | 420 | 9 877 |
| 30.08.2019 | 23.52 | 23.71 | 23.06 | 23.06 | 7 030 | 162 931 |
| 29.08.2019 | 25.37 | 25.37 | 24.11 | 24.30 | 14 328 | 363 117 |
| 28.08.2019 | 22.38 | 24.08 | 22.38 | 22.99 | 21 400 | 481 845 |
| 27.08.2019 | 18.94 | 20.92 | 18.94 | 20.92 | 4 590 | 87 034 |
| 26.08.2019 | 18.10 | 18.96 | 18.00 | 18.78 | 4 868 | 90 416 |
| 23.08.2019 | 16.46 | 16.67 | 16.46 | 16.67 | 3 590 | 59 320 |
| 22.08.2019 | 14.99 | 15.00 | 14.99 | 15.00 | 1 225 | 18 375 |
| 20.08.2019 | 15.30 | 15.76 | 15.30 | 15.76 | 2 600 | 40 516 |
| 16.08.2019 | 15.61 | 16.40 | 15.40 | 16.40 | 2 204 | 35 194 |
| 14.08.2019 | 14.98 | 16.53 | 14.98 | 16.53 | 1 804 | 28 278 |
| 13.08.2019 | 17.11 | 17.47 | 14.60 | 14.60 | 590 | 9 916 |
Biznesradar bez reklam? Sprawdź BR Plus
