Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL8SILVE5
0.39+0.09(+30.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0.32 | 0.40 | 0.32 | 0.39 | 8 186 | 2 985 |
| 19.12.2024 | 0.42 | 0.42 | 0.32 | 0.32 | 18 500 | 6 770 |
| 16.12.2024 | 0.57 | 0.57 | 0.57 | 0.57 | 2 500 | 1 425 |
| 05.12.2024 | 0.74 | 0.74 | 0.70 | 0.70 | 4 208 | 3 030 |
| 29.11.2024 | 0.63 | 0.63 | 0.63 | 0.63 | 750 | 473 |
| 26.11.2024 | 0.61 | 0.61 | 0.61 | 0.61 | 2 000 | 1 220 |
| 22.11.2024 | 0.82 | 0.82 | 0.82 | 0.82 | 3 000 | 2 460 |
| 21.11.2024 | 0.80 | 0.80 | 0.80 | 0.80 | 100 | 80 |
| 19.11.2024 | 0.82 | 0.82 | 0.82 | 0.82 | 200 | 164 |
| 18.11.2024 | 0.70 | 0.80 | 0.70 | 0.80 | 600 | 450 |
| 15.11.2024 | 0.72 | 0.72 | 0.72 | 0.72 | 300 | 216 |
| 14.11.2024 | 0.56 | 0.59 | 0.56 | 0.58 | 6 000 | 3 478 |
| 13.11.2024 | 0.73 | 0.73 | 0.73 | 0.73 | 300 | 219 |
| 12.11.2024 | 0.70 | 0.70 | 0.68 | 0.68 | 4 000 | 2 760 |
| 08.11.2024 | 0.86 | 0.86 | 0.86 | 0.86 | 1 200 | 1 032 |
| 06.11.2024 | 1.11 | 1.11 | 0.74 | 0.74 | 15 000 | 13 720 |
| 05.11.2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1 301 | 1 600 |
| 31.10.2024 | 1.48 | 1.48 | 1.24 | 1.24 | 11 000 | 14 910 |
| 29.10.2024 | 1.99 | 1.99 | 1.99 | 1.99 | 200 | 398 |
| 25.10.2024 | 1.66 | 1.80 | 1.58 | 1.80 | 3 000 | 4 892 |
| 23.10.2024 | 1.98 | 1.98 | 1.69 | 1.69 | 7 000 | 12 851 |
| 22.10.2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2 000 | 4 320 |
| 21.10.2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1 | 2 |
| 18.10.2024 | 1.30 | 1.47 | 1.30 | 1.47 | 20 500 | 27 235 |
| 16.10.2024 | 1.22 | 1.24 | 1.22 | 1.24 | 4 000 | 4 920 |
| 11.10.2024 | 1.10 | 1.10 | 1.10 | 1.10 | 6 000 | 6 600 |
| 09.10.2024 | 0.91 | 0.91 | 0.86 | 0.86 | 4 300 | 3 813 |
| 08.10.2024 | 0.96 | 0.96 | 0.96 | 0.96 | 1 700 | 1 632 |
| 27.09.2024 | 1.36 | 1.36 | 1.36 | 1.36 | 3 440 | 4 678 |
| 26.09.2024 | 1.61 | 1.70 | 1.43 | 1.43 | 2 080 | 3 252 |
| 25.09.2024 | 1.51 | 1.54 | 1.51 | 1.54 | 1 000 | 1 525 |
| 24.09.2024 | 1.20 | 1.21 | 1.20 | 1.21 | 4 000 | 4 830 |
| 23.09.2024 | 1.06 | 1.06 | 1.04 | 1.04 | 6 000 | 6 300 |
| 20.09.2024 | 1.26 | 1.29 | 1.22 | 1.22 | 5 000 | 6 350 |
| 19.09.2024 | 1.21 | 1.25 | 1.21 | 1.25 | 2 500 | 3 105 |
| 18.09.2024 | 1.06 | 1.06 | 1.06 | 1.06 | 2 000 | 2 120 |
| 16.09.2024 | 1.21 | 1.21 | 1.21 | 1.21 | 5 000 | 6 050 |
| 13.09.2024 | 0.99 | 1.14 | 0.99 | 1.14 | 15 900 | 17 121 |
| 12.09.2024 | 0.87 | 0.87 | 0.87 | 0.87 | 100 | 87 |
| 05.09.2024 | 0.78 | 0.78 | 0.78 | 0.78 | 3 000 | 2 340 |
| 03.09.2024 | 0.71 | 0.71 | 0.60 | 0.60 | 11 000 | 7 140 |
| 22.08.2024 | 1.03 | 1.03 | 1.02 | 1.02 | 14 000 | 14 400 |
| 20.08.2024 | 1.10 | 1.10 | 1.10 | 1.10 | 8 000 | 8 800 |
| 19.08.2024 | 0.93 | 1.02 | 0.93 | 1.02 | 7 000 | 6 750 |
| 14.08.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 3 000 | 2 040 |
| 13.08.2024 | 0.68 | 0.68 | 0.67 | 0.67 | 3 762 | 2 526 |
| 12.08.2024 | 0.76 | 0.76 | 0.72 | 0.72 | 200 | 148 |
| 09.08.2024 | 0.66 | 0.66 | 0.66 | 0.66 | 3 000 | 1 980 |
| 08.08.2024 | 0.60 | 0.68 | 0.60 | 0.68 | 3 084 | 2 037 |
| 07.08.2024 | 0.59 | 0.59 | 0.59 | 0.59 | 3 500 | 2 065 |
Biznesradar bez reklam? Sprawdź BR Plus
