Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL9SILVE4
0.96+0.06(+6.67%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
11.07.2024 | 1.09 | 1.09 | 0.96 | 0.96 | 3 000 | 3 075 |
10.07.2024 | 0.94 | 0.94 | 0.94 | 0.94 | 1 200 | 1 128 |
09.07.2024 | 0.92 | 0.92 | 0.89 | 0.89 | 2 117 | 1 888 |
05.07.2024 | 0.90 | 0.90 | 0.90 | 0.90 | 2 000 | 1 800 |
03.07.2024 | 0.85 | 0.85 | 0.85 | 0.85 | 67 | 57 |
02.07.2024 | 0.73 | 0.73 | 0.73 | 0.73 | 150 | 110 |
27.06.2024 | 0.64 | 0.64 | 0.63 | 0.63 | 500 | 318 |
25.06.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 332 | 226 |
24.06.2024 | 0.77 | 0.77 | 0.77 | 0.77 | 692 | 533 |
21.06.2024 | 0.82 | 0.82 | 0.82 | 0.82 | 582 | 477 |
17.06.2024 | 0.83 | 0.83 | 0.83 | 0.83 | 493 | 409 |
14.06.2024 | 0.76 | 0.76 | 0.74 | 0.74 | 7 817 | 5 818 |
13.06.2024 | 0.80 | 0.80 | 0.73 | 0.73 | 1 333 | 996 |
12.06.2024 | 1.02 | 1.02 | 0.98 | 0.98 | 616 | 611 |
11.06.2024 | 0.88 | 0.88 | 0.88 | 0.88 | 675 | 594 |
10.06.2024 | 1.02 | 1.02 | 1.02 | 1.02 | 500 | 510 |
07.06.2024 | 2.02 | 2.02 | 1.11 | 1.17 | 2 903 | 3 616 |
05.06.2024 | 1.32 | 1.32 | 1.32 | 1.32 | 379 | 500 |
04.06.2024 | 1.57 | 1.57 | 1.40 | 1.40 | 1 145 | 1 647 |
03.06.2024 | 1.65 | 1.83 | 1.65 | 1.83 | 1 372 | 2 386 |
31.05.2024 | 2.39 | 2.58 | 2.30 | 2.30 | 2 192 | 5 384 |
29.05.2024 | 3.01 | 3.08 | 3.01 | 3.08 | 301 | 913 |
28.05.2024 | 2.85 | 2.85 | 2.85 | 2.85 | 25 | 71 |
27.05.2024 | 2.82 | 2.82 | 2.82 | 2.82 | 101 | 285 |
24.05.2024 | 2.18 | 2.26 | 2.16 | 2.26 | 400 | 887 |
23.05.2024 | 2.09 | 2.56 | 2.09 | 2.12 | 1 560 | 3 451 |
14.05.2024 | 1.42 | 1.42 | 1.42 | 1.42 | 180 | 256 |
10.05.2024 | 1.44 | 1.44 | 1.30 | 1.30 | 9 030 | 12 859 |
08.05.2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1 180 | 1 298 |
06.05.2024 | 1.00 | 1.00 | 1.00 | 1.00 | 10 | 10 |
30.04.2024 | 0.96 | 0.96 | 0.91 | 0.91 | 2 040 | 1 946 |
29.04.2024 | 1.15 | 1.23 | 1.15 | 1.18 | 6 100 | 7 248 |
24.04.2024 | 1.08 | 1.08 | 1.08 | 1.08 | 565 | 610 |
23.04.2024 | 1.20 | 1.20 | 1.20 | 1.20 | 565 | 678 |
30.11.2023 | 1.70 | 1.70 | 1.70 | 1.70 | 4 700 | 7 990 |
27.10.2023 | 1.03 | 1.03 | 1.03 | 1.03 | 4 700 | 4 841 |
14.09.2023 | 1.26 | 1.26 | 1.26 | 1.26 | 700 | 882 |
11.09.2023 | 1.72 | 1.72 | 1.72 | 1.72 | 700 | 1 204 |
18.05.2023 | 4.27 | 4.27 | 4.27 | 4.27 | 3 | 13 |
17.04.2023 | 8.75 | 8.75 | 8.75 | 8.75 | 1 000 | 8 750 |
12.04.2023 | 12.38 | 12.38 | 12.38 | 12.38 | 1 000 | 12 380 |
30.12.2022 | 15.06 | 15.06 | 15.06 | 15.06 | 70 | 1 054 |
29.12.2022 | 15.16 | 15.16 | 15.16 | 15.16 | 70 | 1 061 |
14.12.2022 | 17.18 | 17.18 | 17.18 | 17.18 | 100 | 1 718 |
19.10.2022 | 3.47 | 3.47 | 3.47 | 3.47 | 100 | 347 |
31.08.2022 | 6.24 | 6.24 | 6.05 | 6.05 | 200 | 1 229 |
29.08.2022 | 7.56 | 7.56 | 7.56 | 7.56 | 200 | 1 512 |
Biznesradar bez reklam? Sprawdź BR Plus