Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL8SILVE5
0.14-0.07(-33.33%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2023 | 3.82 | 3.82 | 3.82 | 3.82 | 780 | 2 980 |
| 03.08.2023 | 3.88 | 3.88 | 3.88 | 3.88 | 300 | 1 164 |
| 01.08.2023 | 5.57 | 5.57 | 5.57 | 5.57 | 200 | 1 114 |
| 31.07.2023 | 5.54 | 5.54 | 5.54 | 5.54 | 180 | 997 |
| 28.07.2023 | 5.42 | 5.42 | 5.42 | 5.42 | 10 | 54 |
| 27.07.2023 | 6.79 | 7.00 | 6.79 | 7.00 | 30 | 208 |
| 25.07.2023 | 6.06 | 6.06 | 6.06 | 6.06 | 20 | 121 |
| 20.07.2023 | 7.41 | 7.59 | 7.41 | 7.59 | 40 | 298 |
| 19.07.2023 | 7.16 | 7.38 | 7.16 | 7.38 | 50 | 362 |
| 18.07.2023 | 6.88 | 6.88 | 6.88 | 6.88 | 20 | 138 |
| 17.07.2023 | 6.67 | 6.67 | 6.67 | 6.67 | 1 500 | 10 005 |
| 14.07.2023 | 6.66 | 7.07 | 6.66 | 7.07 | 20 | 138 |
| 13.07.2023 | 5.66 | 6.31 | 5.66 | 6.31 | 65 | 402 |
| 12.07.2023 | 4.76 | 5.29 | 4.76 | 5.29 | 75 | 375 |
| 11.07.2023 | 4.20 | 4.20 | 4.14 | 4.14 | 15 | 63 |
| 07.07.2023 | 3.50 | 4.14 | 3.50 | 4.14 | 1 330 | 4 671 |
| 06.07.2023 | 4.34 | 4.41 | 4.34 | 4.41 | 2 400 | 10 507 |
| 05.07.2023 | 3.93 | 4.38 | 3.93 | 4.38 | 1 140 | 4 498 |
| 03.07.2023 | 3.64 | 4.16 | 3.64 | 4.16 | 980 | 3 614 |
| 30.06.2023 | 3.76 | 3.76 | 3.76 | 3.76 | 5 | 19 |
| 28.06.2023 | 3.74 | 3.80 | 3.74 | 3.80 | 875 | 3 273 |
| 27.06.2023 | 4.17 | 4.17 | 4.17 | 4.17 | 50 | 209 |
| 26.06.2023 | 3.91 | 3.91 | 3.91 | 3.91 | 50 | 196 |
| 21.06.2023 | 3.53 | 3.53 | 3.53 | 3.53 | 420 | 1 483 |
| 20.06.2023 | 4.47 | 4.47 | 4.47 | 4.47 | 521 | 2 329 |
| 16.06.2023 | 6.25 | 6.84 | 6.25 | 6.84 | 11 | 69 |
| 09.06.2023 | 7.55 | 7.77 | 7.34 | 7.77 | 100 | 747 |
| 07.06.2023 | 6.04 | 6.33 | 6.04 | 6.33 | 110 | 682 |
| 02.06.2023 | 6.69 | 6.69 | 6.17 | 6.17 | 720 | 4 453 |
| 01.06.2023 | 6.34 | 6.34 | 6.34 | 6.34 | 5 | 32 |
| 31.05.2023 | 5.67 | 5.80 | 5.67 | 5.80 | 705 | 4 088 |
| 23.05.2023 | 5.70 | 6.37 | 5.41 | 6.37 | 300 | 1 705 |
| 22.05.2023 | 7.12 | 7.12 | 7.12 | 7.12 | 15 | 107 |
| 19.05.2023 | 6.79 | 6.85 | 6.69 | 6.69 | 65 | 439 |
| 15.05.2023 | 7.78 | 7.88 | 7.78 | 7.88 | 425 | 3 349 |
| 10.05.2023 | 14.92 | 15.32 | 14.46 | 14.46 | 700 | 10 578 |
| 08.05.2023 | 14.14 | 14.14 | 14.14 | 14.14 | 5 | 71 |
| 05.05.2023 | 16.48 | 16.48 | 16.48 | 16.48 | 20 | 330 |
| 04.05.2023 | 14.28 | 14.96 | 13.96 | 14.96 | 650 | 9 127 |
| 02.05.2023 | 12.92 | 12.92 | 12.92 | 12.92 | 5 | 65 |
| 27.04.2023 | 12.40 | 12.40 | 12.40 | 12.40 | 5 | 62 |
| 26.04.2023 | 12.16 | 12.56 | 12.08 | 12.56 | 15 | 184 |
| 24.04.2023 | 12.32 | 12.68 | 12.32 | 12.68 | 15 | 187 |
| 20.04.2023 | 13.76 | 13.76 | 13.76 | 13.76 | 50 | 688 |
| 17.04.2023 | 13.48 | 13.48 | 13.48 | 13.48 | 250 | 3 370 |
| 14.04.2023 | 16.92 | 17.38 | 16.92 | 17.38 | 15 | 256 |
| 13.04.2023 | 15.66 | 16.86 | 15.66 | 16.20 | 130 | 2 098 |
| 12.04.2023 | 14.82 | 14.82 | 14.82 | 14.82 | 20 | 296 |
| 11.04.2023 | 13.40 | 13.40 | 13.40 | 13.40 | 20 | 268 |
| 04.04.2023 | 12.96 | 12.96 | 12.96 | 12.96 | 40 | 518 |
Biznesradar bez reklam? Sprawdź BR Plus
