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 |
|---|---|---|---|---|---|---|
| 15.07.2020 | 2.82 | 2.82 | 2.82 | 2.82 | 500 | 1 410 |
| 14.07.2020 | 2.65 | 2.66 | 2.54 | 2.55 | 20 317 | 53 257 |
| 13.07.2020 | 2.67 | 2.76 | 2.67 | 2.76 | 2 500 | 6 720 |
| 10.07.2020 | 2.46 | 2.53 | 2.34 | 2.34 | 7 048 | 17 070 |
| 09.07.2020 | 2.59 | 2.59 | 2.59 | 2.59 | 2 075 | 5 374 |
| 08.07.2020 | 2.22 | 2.50 | 2.15 | 2.50 | 12 259 | 29 316 |
| 06.07.2020 | 2.05 | 2.24 | 2.05 | 2.08 | 11 062 | 24 344 |
| 02.07.2020 | 1.88 | 1.94 | 1.85 | 1.94 | 4 500 | 8 580 |
| 01.07.2020 | 2.17 | 2.28 | 1.90 | 1.90 | 34 413 | 72 270 |
| 30.06.2020 | 2.01 | 2.01 | 2.01 | 2.01 | 10 000 | 20 100 |
| 29.06.2020 | 1.94 | 1.94 | 1.88 | 1.88 | 3 000 | 5 790 |
| 26.06.2020 | 1.86 | 1.91 | 1.86 | 1.91 | 3 000 | 5 670 |
| 25.06.2020 | 1.65 | 1.77 | 1.63 | 1.77 | 13 615 | 22 577 |
| 24.06.2020 | 1.80 | 1.80 | 1.79 | 1.80 | 10 805 | 19 448 |
| 23.06.2020 | 1.88 | 1.90 | 1.88 | 1.90 | 891 | 1 679 |
| 22.06.2020 | 1.89 | 2.06 | 1.89 | 1.96 | 7 719 | 15 274 |
| 19.06.2020 | 1.85 | 1.93 | 1.85 | 1.93 | 2 000 | 3 780 |
| 17.06.2020 | 1.72 | 1.72 | 1.72 | 1.72 | 5 000 | 8 600 |
| 16.06.2020 | 1.61 | 1.74 | 1.61 | 1.65 | 20 441 | 34 085 |
| 15.06.2020 | 1.49 | 1.55 | 1.49 | 1.55 | 22 553 | 34 701 |
| 12.06.2020 | 1.83 | 1.83 | 1.82 | 1.82 | 9 350 | 17 071 |
| 10.06.2020 | 1.83 | 1.97 | 1.80 | 1.96 | 14 567 | 28 367 |
| 09.06.2020 | 1.88 | 1.94 | 1.85 | 1.91 | 17 757 | 33 267 |
| 08.06.2020 | 1.90 | 1.90 | 1.76 | 1.76 | 18 200 | 33 014 |
| 05.06.2020 | 1.73 | 1.74 | 1.66 | 1.70 | 24 250 | 41 000 |
| 04.06.2020 | 1.95 | 2.08 | 1.95 | 2.08 | 22 754 | 45 363 |
| 03.06.2020 | 2.16 | 2.16 | 1.88 | 1.89 | 51 685 | 103 952 |
| 02.06.2020 | 2.61 | 2.61 | 2.49 | 2.49 | 2 370 | 6 053 |
| 01.06.2020 | 2.63 | 2.67 | 2.45 | 2.52 | 12 170 | 31 035 |
| 29.05.2020 | 2.14 | 2.34 | 2.13 | 2.33 | 49 543 | 108 226 |
| 28.05.2020 | 1.98 | 2.05 | 1.98 | 2.05 | 1 630 | 3 262 |
| 27.05.2020 | 1.80 | 1.80 | 1.70 | 1.70 | 4 250 | 7 435 |
| 26.05.2020 | 2.11 | 2.11 | 2.11 | 2.11 | 1 000 | 2 110 |
| 25.05.2020 | 1.78 | 1.78 | 1.77 | 1.77 | 7 893 | 13 981 |
| 22.05.2020 | 1.80 | 1.95 | 1.80 | 1.95 | 15 893 | 29 909 |
| 21.05.2020 | 1.98 | 2.06 | 1.71 | 1.71 | 67 348 | 131 215 |
| 20.05.2020 | 2.34 | 2.34 | 2.11 | 2.19 | 26 619 | 59 543 |
| 19.05.2020 | 2.03 | 2.03 | 2.03 | 2.03 | 4 000 | 8 120 |
| 18.05.2020 | 1.99 | 2.06 | 1.78 | 1.78 | 106 800 | 211 856 |
| 15.05.2020 | 1.47 | 1.62 | 1.44 | 1.62 | 40 558 | 60 419 |
| 14.05.2020 | 1.22 | 1.22 | 1.22 | 1.22 | 100 | 122 |
| 13.05.2020 | 1.04 | 1.16 | 1.04 | 1.16 | 9 761 | 10 432 |
| 11.05.2020 | 1.08 | 1.08 | 1.02 | 1.02 | 15 000 | 15 980 |
| 08.05.2020 | 1.15 | 1.16 | 1.12 | 1.15 | 6 630 | 7 545 |
| 05.05.2020 | 0.83 | 0.83 | 0.83 | 0.83 | 2 000 | 1 660 |
| 04.05.2020 | 0.92 | 0.92 | 0.85 | 0.85 | 5 430 | 4 946 |
| 29.04.2020 | 1.01 | 1.09 | 1.01 | 1.09 | 6 011 | 6 437 |
| 28.04.2020 | 0.95 | 0.95 | 0.95 | 0.95 | 1 000 | 950 |
| 24.04.2020 | 1.13 | 1.13 | 1.03 | 1.03 | 4 610 | 5 109 |
| 23.04.2020 | 1.20 | 1.20 | 1.15 | 1.17 | 69 970 | 83 174 |
Biznesradar bez reklam? Sprawdź BR Plus
