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 |
|---|---|---|---|---|---|---|
| 25.09.2020 | 1.80 | 1.85 | 1.56 | 1.56 | 28 206 | 50 028 |
| 24.09.2020 | 1.39 | 1.50 | 1.27 | 1.50 | 24 348 | 33 412 |
| 23.09.2020 | 2.04 | 2.04 | 1.84 | 1.85 | 4 705 | 9 101 |
| 22.09.2020 | 2.53 | 2.62 | 2.28 | 2.60 | 42 639 | 106 016 |
| 21.09.2020 | 5.02 | 5.02 | 2.73 | 2.73 | 20 918 | 74 082 |
| 17.09.2020 | 5.92 | 6.10 | 5.31 | 6.10 | 9 607 | 55 637 |
| 16.09.2020 | 6.59 | 6.72 | 6.59 | 6.71 | 1 989 | 13 168 |
| 15.09.2020 | 6.82 | 7.17 | 6.38 | 6.38 | 20 817 | 140 373 |
| 14.09.2020 | 5.97 | 6.52 | 5.97 | 6.36 | 8 468 | 53 658 |
| 11.09.2020 | 5.87 | 5.87 | 5.81 | 5.85 | 3 698 | 21 570 |
| 10.09.2020 | 6.35 | 6.77 | 6.35 | 6.77 | 2 600 | 17 020 |
| 09.09.2020 | 5.89 | 6.22 | 5.89 | 6.22 | 3 698 | 22 519 |
| 08.09.2020 | 6.14 | 6.19 | 4.98 | 5.45 | 7 341 | 41 811 |
| 07.09.2020 | 6.20 | 6.22 | 6.20 | 6.22 | 2 955 | 18 354 |
| 04.09.2020 | 5.95 | 6.19 | 5.80 | 5.80 | 5 558 | 33 239 |
| 03.09.2020 | 6.31 | 6.79 | 6.31 | 6.40 | 3 400 | 21 959 |
| 02.09.2020 | 7.91 | 7.96 | 7.18 | 7.18 | 6 000 | 46 430 |
| 01.09.2020 | 9.60 | 9.77 | 9.60 | 9.77 | 4 000 | 38 630 |
| 31.08.2020 | 7.84 | 8.01 | 7.73 | 8.01 | 3 300 | 26 084 |
| 28.08.2020 | 7.38 | 7.66 | 7.38 | 7.66 | 700 | 5 306 |
| 27.08.2020 | 7.16 | 7.85 | 6.66 | 6.66 | 1 000 | 6 973 |
| 26.08.2020 | 6.60 | 6.68 | 6.60 | 6.68 | 230 | 1 526 |
| 25.08.2020 | 6.20 | 6.20 | 5.95 | 6.08 | 3 390 | 20 808 |
| 24.08.2020 | 7.04 | 7.04 | 6.15 | 6.15 | 265 | 1 741 |
| 21.08.2020 | 6.90 | 6.90 | 5.66 | 6.40 | 10 337 | 65 105 |
| 20.08.2020 | 7.02 | 7.09 | 6.60 | 6.66 | 3 111 | 21 465 |
| 19.08.2020 | 7.49 | 7.77 | 7.43 | 7.75 | 4 739 | 35 971 |
| 18.08.2020 | 8.62 | 9.45 | 8.62 | 9.45 | 7 749 | 70 165 |
| 17.08.2020 | 7.00 | 7.80 | 6.91 | 7.71 | 7 117 | 51 953 |
| 14.08.2020 | 7.05 | 7.70 | 4.57 | 7.70 | 26 055 | 188 071 |
| 13.08.2020 | 6.77 | 7.62 | 6.67 | 7.62 | 2 003 | 14 410 |
| 12.08.2020 | 5.68 | 7.02 | 5.33 | 6.00 | 41 808 | 238 232 |
| 11.08.2020 | 16.20 | 16.42 | 10.46 | 11.16 | 44 623 | 626 302 |
| 10.08.2020 | 17.08 | 19.96 | 17.08 | 19.42 | 11 043 | 210 273 |
| 07.08.2020 | 17.06 | 18.68 | 14.90 | 14.90 | 10 365 | 174 762 |
| 06.08.2020 | 15.14 | 17.06 | 15.12 | 16.18 | 6 245 | 100 866 |
| 05.08.2020 | 11.94 | 13.30 | 11.92 | 13.20 | 30 176 | 383 335 |
| 04.08.2020 | 7.80 | 9.58 | 7.80 | 9.58 | 6 360 | 54 881 |
| 03.08.2020 | 7.81 | 8.02 | 7.43 | 7.43 | 8 130 | 63 061 |
| 31.07.2020 | 7.34 | 7.70 | 6.95 | 7.17 | 1 842 | 13 634 |
| 30.07.2020 | 6.37 | 6.69 | 5.77 | 5.87 | 2 659 | 16 542 |
| 28.07.2020 | 8.46 | 8.50 | 5.97 | 8.50 | 7 947 | 58 442 |
| 27.07.2020 | 8.19 | 8.19 | 8.19 | 8.19 | 50 | 410 |
| 24.07.2020 | 5.79 | 6.28 | 5.51 | 6.28 | 10 072 | 58 219 |
| 23.07.2020 | 6.31 | 6.31 | 5.70 | 5.70 | 540 | 3 102 |
| 22.07.2020 | 5.89 | 5.89 | 5.80 | 5.80 | 400 | 2 342 |
| 21.07.2020 | 3.74 | 4.44 | 3.74 | 4.34 | 9 590 | 38 669 |
| 20.07.2020 | 2.87 | 3.27 | 2.87 | 3.27 | 5 983 | 18 644 |
| 17.07.2020 | 2.84 | 2.85 | 2.84 | 2.85 | 6 444 | 18 310 |
| 16.07.2020 | 2.83 | 2.83 | 2.83 | 2.83 | 3 500 | 9 905 |
Biznesradar bez reklam? Sprawdź BR Plus
