Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2SILVE2
11.96+0.04(+0.34%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 11.96 | 11.96 | 11.96 | 11.96 | 31 | 371 |
26.03.2024 | 12.22 | 12.22 | 12.22 | 12.22 | 178 | 2 175 |
28.02.2024 | 9.95 | 9.95 | 9.95 | 9.95 | 7 507 | 74 695 |
16.02.2024 | 10.84 | 10.84 | 10.80 | 10.80 | 11 355 | 123 034 |
29.09.2023 | 12.86 | 12.86 | 12.86 | 12.86 | 300 | 3 858 |
19.09.2023 | 12.80 | 12.80 | 12.80 | 12.80 | 160 | 2 048 |
07.09.2023 | 12.40 | 12.40 | 12.40 | 12.40 | 100 | 1 240 |
17.08.2023 | 11.62 | 11.62 | 11.62 | 11.62 | 200 | 2 324 |
08.08.2023 | 11.94 | 11.94 | 11.94 | 11.94 | 160 | 1 910 |
17.07.2023 | 13.38 | 13.38 | 13.38 | 13.38 | 5 300 | 70 914 |
12.07.2023 | 12.52 | 12.52 | 12.52 | 12.52 | 2 000 | 25 040 |
11.07.2023 | 12.24 | 12.24 | 12.24 | 12.24 | 1 200 | 14 688 |
09.06.2023 | 13.98 | 13.98 | 13.98 | 13.98 | 2 100 | 29 358 |
06.04.2023 | 15.48 | 15.48 | 15.48 | 15.48 | 2 000 | 30 960 |
29.03.2023 | 13.74 | 13.74 | 13.74 | 13.74 | 2 000 | 27 480 |
13.03.2023 | 11.84 | 11.84 | 11.84 | 11.84 | 143 | 1 693 |
10.03.2023 | 10.90 | 10.90 | 10.90 | 10.90 | 420 | 4 578 |
08.03.2023 | 10.48 | 10.48 | 10.46 | 10.46 | 563 | 5 893 |
07.03.2023 | 11.32 | 11.32 | 11.32 | 11.32 | 500 | 5 660 |
02.02.2023 | 15.02 | 15.02 | 15.00 | 15.00 | 10 945 | 164 335 |
16.01.2023 | 15.22 | 15.22 | 15.12 | 15.12 | 10 000 | 152 000 |
03.01.2023 | 15.80 | 15.80 | 15.76 | 15.76 | 10 000 | 157 880 |
21.12.2022 | 15.30 | 15.32 | 15.30 | 15.32 | 8 535 | 130 596 |
05.12.2022 | 14.26 | 14.26 | 14.26 | 14.26 | 2 000 | 28 520 |
02.12.2022 | 14.00 | 14.00 | 14.00 | 14.00 | 2 000 | 28 000 |
28.11.2022 | 12.40 | 12.40 | 12.40 | 12.40 | 141 | 1 748 |
10.11.2022 | 13.38 | 13.38 | 13.38 | 13.38 | 3 000 | 40 140 |
31.10.2022 | 10.50 | 10.50 | 10.50 | 10.50 | 3 286 | 34 503 |
09.09.2022 | 10.20 | 10.20 | 10.20 | 10.20 | 450 | 4 590 |
30.08.2022 | 10.36 | 10.36 | 10.36 | 10.36 | 450 | 4 662 |
29.07.2022 | 11.84 | 11.84 | 11.84 | 11.84 | 500 | 5 920 |
20.07.2022 | 10.44 | 10.74 | 10.44 | 10.74 | 12 090 | 126 370 |
18.05.2022 | 13.58 | 13.58 | 13.54 | 13.54 | 10 945 | 148 515 |
12.05.2022 | 13.38 | 13.38 | 12.92 | 12.92 | 3 000 | 39 400 |
11.05.2022 | 13.78 | 13.78 | 13.78 | 13.78 | 1 000 | 13 780 |
09.05.2022 | 13.98 | 13.98 | 13.96 | 13.96 | 3 000 | 41 920 |
09.03.2022 | 20.10 | 20.10 | 20.10 | 20.10 | 1 000 | 20 100 |
07.03.2022 | 20.15 | 20.15 | 20.15 | 20.15 | 200 | 4 030 |
03.03.2022 | 18.86 | 18.86 | 18.86 | 18.86 | 259 | 4 885 |
24.02.2022 | 18.20 | 18.20 | 18.20 | 18.20 | 311 | 5 660 |
14.02.2022 | 15.54 | 15.54 | 15.54 | 15.54 | 311 | 4 833 |
28.12.2021 | 15.10 | 15.10 | 15.10 | 15.10 | 141 | 2 129 |
23.12.2021 | 14.76 | 14.76 | 14.76 | 14.76 | 15 130 | 223 319 |
09.12.2021 | 14.02 | 14.02 | 14.02 | 14.02 | 157 | 2 201 |
22.11.2021 | 18.08 | 18.08 | 18.02 | 18.02 | 27 238 | 491 009 |
18.11.2021 | 18.16 | 18.16 | 18.00 | 18.00 | 5 617 | 101 987 |
16.11.2021 | 18.20 | 18.20 | 18.20 | 18.20 | 2 180 | 39 676 |
08.11.2021 | 16.52 | 16.52 | 16.52 | 16.52 | 100 | 1 652 |
04.11.2021 | 16.30 | 16.30 | 16.30 | 16.30 | 150 | 2 445 |
28.10.2021 | 16.42 | 16.42 | 16.42 | 16.42 | 65 | 1 067 |
Biznesradar bez reklam? Sprawdź BR Plus