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 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 |
|---|---|---|---|---|---|---|
| 12.08.2019 | 14.30 | 14.30 | 14.30 | 14.30 | 2 218 | 31 717 |
| 09.08.2019 | 14.90 | 15.40 | 14.90 | 15.40 | 12 976 | 193 777 |
| 08.08.2019 | 15.32 | 15.45 | 14.10 | 14.34 | 29 319 | 436 166 |
| 07.08.2019 | 14.16 | 15.44 | 14.16 | 15.44 | 2 362 | 35 661 |
| 06.08.2019 | 12.62 | 12.71 | 12.45 | 12.71 | 2 232 | 28 141 |
| 05.08.2019 | 13.16 | 13.16 | 12.89 | 12.89 | 1 540 | 20 262 |
| 02.08.2019 | 11.76 | 12.20 | 11.76 | 12.20 | 10 550 | 128 226 |
| 01.08.2019 | 11.00 | 11.27 | 10.54 | 11.27 | 4 865 | 53 557 |
| 30.07.2019 | 13.13 | 13.13 | 13.09 | 13.09 | 15 059 | 197 722 |
| 26.07.2019 | 13.06 | 13.06 | 12.50 | 12.63 | 13 485 | 169 758 |
| 25.07.2019 | 13.43 | 13.43 | 12.78 | 12.78 | 1 459 | 19 344 |
| 24.07.2019 | 13.19 | 13.79 | 13.12 | 13.59 | 3 150 | 42 095 |
| 23.07.2019 | 12.32 | 13.17 | 12.32 | 12.78 | 1 469 | 18 914 |
| 22.07.2019 | 12.36 | 12.53 | 12.26 | 12.40 | 7 793 | 96 966 |
| 19.07.2019 | 12.70 | 13.30 | 12.40 | 13.30 | 10 587 | 135 678 |
| 18.07.2019 | 10.76 | 11.40 | 10.76 | 11.10 | 6 694 | 74 637 |
| 17.07.2019 | 9.59 | 10.05 | 9.59 | 10.05 | 5 230 | 51 416 |
| 16.07.2019 | 8.88 | 8.90 | 8.88 | 8.90 | 600 | 5 332 |
| 15.07.2019 | 8.35 | 8.65 | 8.35 | 8.65 | 4 819 | 40 375 |
| 10.07.2019 | 8.39 | 8.39 | 8.20 | 8.20 | 684 | 5 684 |
| 09.07.2019 | 7.40 | 7.40 | 7.40 | 7.40 | 100 | 740 |
| 05.07.2019 | 8.23 | 8.23 | 8.21 | 8.21 | 2 210 | 18 168 |
| 03.07.2019 | 8.54 | 8.64 | 8.44 | 8.64 | 346 | 2 957 |
| 02.07.2019 | 7.87 | 7.88 | 7.77 | 7.88 | 3 653 | 28 747 |
| 01.07.2019 | 7.92 | 8.35 | 7.92 | 8.35 | 2 621 | 21 581 |
| 28.06.2019 | 8.41 | 8.41 | 8.20 | 8.20 | 2 630 | 22 060 |
| 26.06.2019 | 8.41 | 8.81 | 8.41 | 8.49 | 3 762 | 32 535 |
| 25.06.2019 | 9.01 | 9.34 | 9.00 | 9.00 | 4 109 | 37 589 |
| 21.06.2019 | 8.59 | 8.59 | 8.38 | 8.59 | 2 260 | 19 371 |
| 19.06.2019 | 7.98 | 7.98 | 7.89 | 7.89 | 1 260 | 10 031 |
| 14.06.2019 | 8.10 | 8.10 | 7.94 | 7.94 | 444 | 3 573 |
| 12.06.2019 | 7.48 | 7.48 | 7.23 | 7.23 | 447 | 3 268 |
| 10.06.2019 | 7.15 | 7.21 | 7.15 | 7.21 | 6 840 | 49 223 |
| 07.06.2019 | 7.79 | 7.95 | 7.79 | 7.95 | 357 | 2 818 |
| 06.06.2019 | 8.00 | 8.00 | 8.00 | 8.00 | 125 | 1 000 |
| 05.06.2019 | 7.69 | 7.70 | 7.69 | 7.70 | 271 | 2 085 |
| 31.05.2019 | 6.57 | 6.57 | 6.57 | 6.57 | 200 | 1 314 |
| 30.05.2019 | 6.48 | 6.48 | 6.48 | 6.48 | 85 | 551 |
| 29.05.2019 | 6.39 | 6.39 | 6.39 | 6.39 | 77 | 492 |
| 28.05.2019 | 6.14 | 6.14 | 6.14 | 6.14 | 48 | 295 |
| 23.05.2019 | 6.74 | 7.07 | 6.74 | 7.07 | 81 | 557 |
| 09.05.2019 | 7.59 | 7.59 | 7.59 | 7.59 | 18 | 137 |
| 08.05.2019 | 8.17 | 8.17 | 8.17 | 8.17 | 18 | 147 |
| 02.05.2019 | 7.20 | 7.20 | 7.20 | 7.20 | 30 | 216 |
| 29.04.2019 | 8.60 | 8.60 | 8.25 | 8.25 | 750 | 6 361 |
| 16.04.2019 | 8.49 | 8.49 | 8.08 | 8.08 | 390 | 3 297 |
| 09.04.2019 | 9.78 | 9.78 | 9.78 | 9.78 | 49 | 479 |
| 01.04.2019 | 9.05 | 9.05 | 9.05 | 9.05 | 52 | 471 |
| 29.03.2019 | 8.91 | 8.93 | 8.91 | 8.93 | 52 | 464 |
Biznesradar bez reklam? Sprawdź BR Plus
