Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3SILVE1
0.11-0.02(-15.38%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.07.2024 | 0.11 | 0.11 | 0.11 | 0.11 | 2 000 | 220 |
| 01.12.2022 | 0.62 | 0.62 | 0.62 | 0.62 | 1 700 | 1 054 |
| 25.10.2022 | 1.22 | 1.22 | 1.16 | 1.16 | 2 800 | 3 380 |
| 21.10.2022 | 1.29 | 1.29 | 1.29 | 1.29 | 600 | 774 |
| 13.10.2022 | 1.37 | 1.37 | 1.37 | 1.37 | 600 | 822 |
| 03.10.2022 | 1.24 | 1.24 | 1.24 | 1.24 | 600 | 744 |
| 26.09.2022 | 1.43 | 1.43 | 1.43 | 1.43 | 500 | 715 |
| 23.09.2022 | 1.27 | 1.27 | 1.27 | 1.27 | 500 | 635 |
| 21.09.2022 | 1.22 | 1.22 | 1.22 | 1.22 | 500 | 610 |
| 12.09.2022 | 1.30 | 1.30 | 1.30 | 1.30 | 500 | 650 |
| 23.08.2022 | 1.39 | 1.39 | 1.39 | 1.39 | 500 | 695 |
| 08.08.2022 | 1.14 | 1.14 | 1.14 | 1.14 | 500 | 570 |
| 05.08.2022 | 1.23 | 1.23 | 1.23 | 1.23 | 500 | 615 |
| 01.08.2022 | 1.14 | 1.14 | 1.14 | 1.14 | 500 | 570 |
| 28.07.2022 | 1.35 | 1.35 | 1.35 | 1.35 | 500 | 675 |
| 07.07.2022 | 1.36 | 1.36 | 1.36 | 1.36 | 2 000 | 2 720 |
| 01.07.2022 | 1.32 | 1.32 | 1.32 | 1.32 | 2 000 | 2 640 |
| 29.09.2021 | 1.10 | 1.10 | 1.10 | 1.10 | 4 700 | 5 170 |
| 19.05.2021 | 0.63 | 0.63 | 0.63 | 0.63 | 4 000 | 2 520 |
| 07.05.2021 | 0.69 | 0.69 | 0.69 | 0.69 | 5 000 | 3 450 |
| 12.04.2021 | 0.84 | 0.84 | 0.84 | 0.84 | 200 | 168 |
| 26.03.2021 | 0.88 | 0.88 | 0.88 | 0.88 | 1 500 | 1 320 |
| 22.02.2021 | 0.64 | 0.64 | 0.64 | 0.64 | 2 000 | 1 280 |
| 02.02.2021 | 0.74 | 0.74 | 0.74 | 0.74 | 1 500 | 1 110 |
| 11.01.2021 | 1.06 | 1.06 | 1.01 | 1.06 | 11 000 | 11 510 |
| 18.12.2020 | 0.98 | 0.98 | 0.98 | 0.98 | 10 000 | 9 800 |
| 17.12.2020 | 1.02 | 1.02 | 1.02 | 1.02 | 2 500 | 2 550 |
| 10.12.2020 | 1.26 | 1.26 | 1.26 | 1.26 | 5 000 | 6 300 |
| 09.12.2020 | 1.26 | 1.26 | 1.26 | 1.26 | 5 000 | 6 300 |
| 07.12.2020 | 1.30 | 1.30 | 1.30 | 1.30 | 1 200 | 1 560 |
| 30.11.2020 | 1.67 | 1.67 | 1.67 | 1.67 | 14 114 | 23 570 |
| 27.11.2020 | 1.62 | 1.62 | 1.62 | 1.62 | 24 000 | 38 880 |
| 16.11.2020 | 1.30 | 1.30 | 1.30 | 1.30 | 600 | 780 |
| 12.11.2020 | 1.39 | 1.39 | 1.39 | 1.39 | 600 | 834 |
| 06.11.2020 | 1.20 | 1.20 | 1.20 | 1.20 | 1 400 | 1 680 |
| 29.10.2020 | 1.67 | 1.67 | 1.67 | 1.67 | 1 550 | 2 589 |
| 19.10.2020 | 1.38 | 1.39 | 1.38 | 1.39 | 3 700 | 5 113 |
| 15.10.2020 | 1.59 | 1.59 | 1.59 | 1.59 | 3 000 | 4 770 |
| 12.10.2020 | 1.32 | 1.32 | 1.32 | 1.32 | 1 200 | 1 584 |
| 07.10.2020 | 1.62 | 1.62 | 1.62 | 1.62 | 500 | 810 |
| 05.10.2020 | 1.62 | 1.62 | 1.52 | 1.52 | 2 600 | 4 082 |
| 30.09.2020 | 1.61 | 1.68 | 1.61 | 1.66 | 2 850 | 4 691 |
| 29.09.2020 | 1.74 | 1.74 | 1.67 | 1.67 | 1 900 | 3 227 |
| 25.09.2020 | 1.82 | 1.91 | 1.82 | 1.91 | 2 000 | 3 730 |
| 24.09.2020 | 2.01 | 2.02 | 2.01 | 2.02 | 5 500 | 11 060 |
| 23.09.2020 | 1.71 | 1.77 | 1.70 | 1.77 | 162 137 | 281 757 |
| 22.09.2020 | 1.63 | 1.63 | 1.61 | 1.61 | 15 300 | 24 807 |
| 14.09.2020 | 1.24 | 1.24 | 1.20 | 1.20 | 2 000 | 2 440 |
| 10.09.2020 | 1.16 | 1.16 | 1.16 | 1.16 | 7 500 | 8 700 |
| 08.09.2020 | 1.28 | 1.35 | 1.28 | 1.35 | 105 135 | 137 712 |
Biznesradar bez reklam? Sprawdź BR Plus
