Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2SILVE1
6.38-0.39(-5.76%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 10 925 | 69 702 |
23.01.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 16 990 | 73 057 |
14.07.2023 | 5.61 | 5.61 | 5.61 | 5.61 | 14 410 | 80 840 |
27.06.2023 | 4.90 | 4.90 | 4.90 | 4.90 | 14 410 | 70 609 |
16.03.2023 | 5.16 | 5.16 | 5.16 | 5.16 | 3 270 | 16 873 |
17.11.2022 | 5.10 | 5.10 | 5.10 | 5.10 | 13 150 | 67 065 |
31.10.2022 | 4.34 | 4.34 | 4.34 | 4.34 | 1 500 | 6 510 |
01.08.2022 | 5.01 | 5.08 | 5.01 | 5.08 | 200 | 1 009 |
01.07.2022 | 4.71 | 4.71 | 4.71 | 4.71 | 200 | 942 |
16.02.2022 | 6.12 | 6.12 | 6.12 | 6.12 | 100 | 612 |
28.12.2021 | 6.26 | 6.26 | 6.26 | 6.26 | 345 | 2 160 |
15.12.2021 | 5.60 | 5.60 | 5.60 | 5.60 | 1 000 | 5 600 |
01.12.2021 | 6.09 | 6.09 | 6.09 | 6.09 | 100 | 609 |
15.11.2021 | 7.54 | 7.54 | 7.54 | 7.54 | 100 | 754 |
18.10.2021 | 6.31 | 6.31 | 6.31 | 6.31 | 1 500 | 9 465 |
14.10.2021 | 6.32 | 6.32 | 6.32 | 6.32 | 7 823 | 49 441 |
15.07.2021 | 8.16 | 8.18 | 8.16 | 8.18 | 12 085 | 98 734 |
18.06.2021 | 7.95 | 7.95 | 7.95 | 7.95 | 1 000 | 7 950 |
27.05.2021 | 8.73 | 8.73 | 8.73 | 8.73 | 11 363 | 99 199 |
20.05.2021 | 8.80 | 8.80 | 8.80 | 8.80 | 5 611 | 49 377 |
19.05.2021 | 8.97 | 8.97 | 8.97 | 8.97 | 5 115 | 45 882 |
18.05.2021 | 9.23 | 9.23 | 9.23 | 9.23 | 150 | 1 385 |
10.05.2021 | 8.82 | 8.82 | 8.82 | 8.82 | 150 | 1 323 |
29.04.2021 | 8.15 | 8.15 | 8.15 | 8.15 | 6 050 | 49 308 |
25.02.2021 | 9.10 | 9.10 | 8.85 | 8.93 | 13 270 | 118 577 |
17.02.2021 | 8.60 | 8.74 | 8.60 | 8.74 | 22 920 | 199 361 |
15.02.2021 | 8.97 | 8.99 | 8.95 | 8.99 | 47 575 | 426 987 |
12.02.2021 | 8.49 | 8.70 | 8.48 | 8.66 | 33 115 | 285 456 |
10.02.2021 | 8.78 | 8.78 | 8.78 | 8.78 | 5 000 | 43 900 |
09.02.2021 | 8.88 | 8.88 | 8.88 | 8.88 | 3 000 | 26 640 |
08.02.2021 | 8.93 | 8.95 | 8.93 | 8.95 | 4 000 | 35 760 |
05.02.2021 | 8.45 | 8.45 | 8.45 | 8.45 | 2 000 | 16 900 |
03.02.2021 | 8.53 | 8.53 | 8.53 | 8.53 | 6 000 | 51 180 |
02.02.2021 | 9.04 | 9.04 | 9.04 | 9.04 | 100 | 904 |
01.02.2021 | 10.54 | 10.82 | 10.36 | 10.36 | 70 847 | 751 743 |
27.01.2021 | 7.75 | 7.75 | 7.73 | 7.73 | 12 784 | 98 960 |
22.01.2021 | 7.72 | 7.73 | 7.72 | 7.73 | 12 842 | 99 199 |
21.01.2021 | 8.11 | 8.11 | 8.11 | 8.11 | 3 660 | 29 683 |
19.01.2021 | 7.86 | 7.86 | 7.59 | 7.61 | 8 000 | 61 280 |
18.01.2021 | 7.61 | 7.61 | 7.61 | 7.61 | 4 000 | 30 440 |
12.01.2021 | 7.89 | 7.89 | 7.86 | 7.86 | 16 200 | 127 542 |
11.01.2021 | 7.66 | 7.73 | 7.45 | 7.45 | 26 961 | 206 036 |
04.01.2021 | 9.08 | 9.08 | 9.08 | 9.08 | 370 | 3 360 |
16.10.2020 | 8.10 | 8.10 | 8.10 | 8.10 | 370 | 2 997 |
14.10.2020 | 8.00 | 8.00 | 8.00 | 8.00 | 12 400 | 99 200 |
Biznesradar bez reklam? Sprawdź BR Plus