Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL7SILVE4
4.65-0.41(-8.10%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.07.2024 | 4.65 | 4.65 | 4.65 | 4.65 | 500 | 2 325 |
12.07.2024 | 4.90 | 4.90 | 4.90 | 4.90 | 500 | 2 450 |
11.06.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 2 466 | 11 590 |
10.06.2024 | 5.07 | 5.07 | 5.07 | 5.07 | 1 000 | 5 070 |
07.06.2024 | 8.02 | 8.02 | 6.75 | 6.75 | 2 936 | 21 685 |
06.06.2024 | 7.15 | 7.15 | 7.15 | 7.15 | 1 470 | 10 511 |
31.05.2024 | 9.05 | 9.05 | 9.05 | 9.05 | 25 | 226 |
16.05.2024 | 7.47 | 7.47 | 7.47 | 7.47 | 260 | 1 942 |
09.05.2024 | 5.15 | 5.15 | 5.11 | 5.11 | 4 403 | 22 619 |
22.04.2024 | 5.86 | 5.90 | 4.97 | 4.99 | 3 803 | 20 578 |
19.04.2024 | 7.38 | 7.38 | 7.38 | 7.38 | 100 | 738 |
18.04.2024 | 7.41 | 7.69 | 7.03 | 7.03 | 3 720 | 27 064 |
17.04.2024 | 7.00 | 7.66 | 7.00 | 7.61 | 3 210 | 23 344 |
16.04.2024 | 7.40 | 7.61 | 7.04 | 7.04 | 3 250 | 23 516 |
15.04.2024 | 7.06 | 7.06 | 7.06 | 7.06 | 25 | 177 |
12.04.2024 | 8.51 | 8.96 | 8.51 | 8.96 | 180 | 1 599 |
09.04.2024 | 6.23 | 6.23 | 6.23 | 6.23 | 1 238 | 7 713 |
08.04.2024 | 6.05 | 6.05 | 5.89 | 5.89 | 4 621 | 27 759 |
05.04.2024 | 4.72 | 4.72 | 4.72 | 4.72 | 3 383 | 15 968 |
02.04.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 1 287 | 4 582 |
26.03.2024 | 3.02 | 3.02 | 3.02 | 3.02 | 50 | 151 |
21.03.2024 | 3.45 | 3.45 | 3.45 | 3.45 | 1 287 | 4 440 |
05.03.2024 | 2.48 | 2.48 | 2.48 | 2.48 | 10 000 | 24 800 |
28.02.2024 | 1.66 | 1.66 | 1.66 | 1.66 | 2 500 | 4 150 |
15.02.2024 | 1.79 | 1.79 | 1.79 | 1.79 | 5 000 | 8 950 |
14.02.2024 | 1.53 | 1.53 | 1.53 | 1.53 | 5 000 | 7 650 |
13.02.2024 | 1.58 | 1.58 | 1.58 | 1.58 | 3 000 | 4 740 |
12.02.2024 | 2.03 | 2.03 | 2.03 | 2.03 | 8 000 | 16 240 |
02.02.2024 | 1.93 | 1.93 | 1.93 | 1.93 | 8 000 | 15 440 |
18.01.2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1 500 | 2 925 |
17.01.2024 | 2.13 | 2.13 | 2.13 | 2.13 | 1 000 | 2 130 |
05.01.2024 | 2.68 | 2.68 | 2.68 | 2.68 | 2 000 | 5 360 |
22.12.2023 | 3.76 | 3.76 | 3.76 | 3.76 | 1 800 | 6 768 |
12.12.2023 | 2.67 | 2.67 | 2.67 | 2.67 | 1 800 | 4 806 |
10.11.2023 | 2.98 | 2.98 | 2.98 | 2.98 | 5 000 | 14 900 |
07.11.2023 | 2.97 | 2.97 | 2.97 | 2.97 | 5 000 | 14 850 |
12.10.2023 | 2.96 | 2.96 | 2.96 | 2.96 | 6 000 | 17 760 |
11.10.2023 | 2.83 | 2.83 | 2.83 | 2.83 | 6 000 | 16 980 |
10.10.2023 | 2.65 | 2.65 | 2.65 | 2.65 | 12 000 | 31 800 |
15.09.2023 | 4.69 | 4.69 | 4.69 | 4.69 | 6 921 | 32 459 |
14.09.2023 | 4.01 | 4.01 | 4.01 | 4.01 | 6 921 | 27 753 |
08.09.2023 | 4.60 | 4.60 | 4.60 | 4.60 | 2 000 | 9 200 |
01.09.2023 | 7.68 | 7.68 | 7.42 | 7.42 | 2 065 | 15 339 |
28.08.2023 | 7.01 | 7.01 | 7.01 | 7.01 | 84 | 589 |
23.08.2023 | 6.77 | 6.77 | 6.77 | 6.77 | 70 | 474 |
18.08.2023 | 4.68 | 4.68 | 4.68 | 4.68 | 70 | 328 |
12.04.2023 | 19.10 | 19.10 | 16.32 | 16.32 | 672 | 11 839 |
31.03.2023 | 11.78 | 11.86 | 11.78 | 11.86 | 1 400 | 16 508 |
24.03.2023 | 11.04 | 11.04 | 11.04 | 11.04 | 1 400 | 15 456 |
23.03.2023 | 9.75 | 9.75 | 9.75 | 9.75 | 68 | 663 |
Biznesradar bez reklam? Sprawdź BR Plus