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 |
|---|---|---|---|---|---|---|
| 03.09.2020 | 1.22 | 1.22 | 1.22 | 1.22 | 1 700 | 2 074 |
| 01.09.2020 | 1.04 | 1.04 | 1.04 | 1.04 | 4 315 | 4 488 |
| 27.08.2020 | 1.23 | 1.23 | 1.21 | 1.21 | 5 800 | 7 094 |
| 26.08.2020 | 1.36 | 1.37 | 1.27 | 1.27 | 910 | 1 166 |
| 25.08.2020 | 1.33 | 1.33 | 1.33 | 1.33 | 29 868 | 39 724 |
| 24.08.2020 | 1.31 | 1.31 | 1.31 | 1.31 | 1 865 | 2 443 |
| 21.08.2020 | 1.31 | 1.31 | 1.31 | 1.31 | 5 000 | 6 550 |
| 20.08.2020 | 1.24 | 1.24 | 1.24 | 1.24 | 800 | 992 |
| 18.08.2020 | 1.13 | 1.13 | 1.09 | 1.13 | 6 500 | 7 145 |
| 17.08.2020 | 1.32 | 1.32 | 1.15 | 1.15 | 5 600 | 6 542 |
| 14.08.2020 | 1.34 | 1.35 | 1.33 | 1.34 | 45 592 | 61 090 |
| 13.08.2020 | 1.48 | 1.48 | 1.48 | 1.48 | 15 000 | 22 200 |
| 12.08.2020 | 1.65 | 1.65 | 1.48 | 1.65 | 22 321 | 36 353 |
| 11.08.2020 | 1.21 | 1.34 | 1.21 | 1.34 | 22 400 | 28 260 |
| 10.08.2020 | 1.28 | 1.28 | 1.10 | 1.13 | 8 802 | 10 540 |
| 07.08.2020 | 1.28 | 1.41 | 1.23 | 1.41 | 4 116 | 5 315 |
| 06.08.2020 | 1.40 | 1.41 | 1.28 | 1.28 | 8 660 | 11 876 |
| 05.08.2020 | 1.55 | 1.60 | 1.48 | 1.48 | 33 428 | 51 884 |
| 04.08.2020 | 2.10 | 2.10 | 1.87 | 1.87 | 5 000 | 10 025 |
| 03.08.2020 | 2.11 | 2.11 | 2.11 | 2.11 | 1 500 | 3 165 |
| 31.07.2020 | 2.15 | 2.15 | 2.15 | 2.15 | 500 | 1 075 |
| 30.07.2020 | 2.41 | 2.41 | 2.41 | 2.41 | 1 000 | 2 410 |
| 29.07.2020 | 2.14 | 2.14 | 2.14 | 2.14 | 1 500 | 3 210 |
| 28.07.2020 | 2.11 | 2.11 | 2.10 | 2.10 | 5 400 | 11 370 |
| 27.07.2020 | 2.22 | 2.22 | 2.12 | 2.13 | 5 400 | 11 496 |
| 23.07.2020 | 2.63 | 2.63 | 2.63 | 2.63 | 400 | 1 052 |
| 22.07.2020 | 2.86 | 2.95 | 2.86 | 2.88 | 1 592 | 4 598 |
| 21.07.2020 | 3.84 | 3.84 | 3.40 | 3.49 | 7 140 | 25 176 |
| 20.07.2020 | 4.38 | 4.38 | 4.29 | 4.29 | 9 198 | 40 165 |
| 16.07.2020 | 4.75 | 4.75 | 4.75 | 4.75 | 1 602 | 7 610 |
| 14.07.2020 | 4.96 | 4.96 | 4.96 | 4.96 | 700 | 3 472 |
| 09.07.2020 | 5.04 | 5.04 | 5.03 | 5.03 | 1 000 | 5 033 |
| 01.07.2020 | 5.86 | 5.88 | 5.86 | 5.88 | 20 000 | 117 400 |
| 22.06.2020 | 6.11 | 6.11 | 6.11 | 6.11 | 800 | 4 888 |
| 19.06.2020 | 6.45 | 6.45 | 6.45 | 6.45 | 300 | 1 935 |
| 18.06.2020 | 6.43 | 6.43 | 6.43 | 6.43 | 5 000 | 32 150 |
| 16.06.2020 | 6.59 | 6.63 | 6.57 | 6.63 | 15 300 | 100 839 |
| 10.06.2020 | 6.36 | 6.36 | 6.36 | 6.36 | 300 | 1 908 |
| 08.06.2020 | 6.39 | 6.39 | 6.39 | 6.39 | 300 | 1 917 |
| 05.06.2020 | 6.72 | 6.72 | 6.69 | 6.69 | 2 000 | 13 405 |
| 03.06.2020 | 6.07 | 6.07 | 6.05 | 6.05 | 1 600 | 9 696 |
| 02.06.2020 | 5.63 | 5.63 | 5.56 | 5.56 | 1 700 | 9 501 |
| 01.06.2020 | 5.57 | 5.81 | 5.57 | 5.77 | 2 000 | 11 376 |
| 29.05.2020 | 6.44 | 6.44 | 6.44 | 6.44 | 250 | 1 610 |
| 28.05.2020 | 6.43 | 6.43 | 6.43 | 6.43 | 400 | 2 572 |
| 27.05.2020 | 7.30 | 7.30 | 7.30 | 7.30 | 400 | 2 920 |
| 25.05.2020 | 7.12 | 7.12 | 7.12 | 7.12 | 350 | 2 492 |
| 21.05.2020 | 7.22 | 7.22 | 7.22 | 7.22 | 350 | 2 527 |
| 19.05.2020 | 6.91 | 6.91 | 6.91 | 6.91 | 2 277 | 15 734 |
| 18.05.2020 | 7.27 | 7.52 | 7.27 | 7.41 | 3 300 | 24 441 |
Biznesradar bez reklam? Sprawdź BR Plus
