Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3SILVE
2.36+0.17(+7.76%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
21.03.2024 | 2.36 | 2.36 | 2.36 | 2.36 | 10 | 24 |
15.03.2024 | 2.24 | 2.33 | 2.24 | 2.33 | 826 | 1 887 |
14.03.2024 | 2.17 | 2.22 | 2.17 | 2.22 | 1 009 | 2 190 |
13.03.2024 | 2.03 | 2.08 | 2.03 | 2.08 | 1 399 | 2 890 |
11.03.2024 | 2.07 | 2.07 | 2.07 | 2.07 | 10 | 21 |
08.03.2024 | 2.08 | 2.08 | 2.08 | 2.08 | 45 | 94 |
07.03.2024 | 1.98 | 2.08 | 1.98 | 2.08 | 2 349 | 4 652 |
05.03.2024 | 2.01 | 2.01 | 2.01 | 2.01 | 130 | 261 |
29.02.2024 | 1.73 | 1.73 | 1.73 | 1.73 | 10 | 17 |
28.02.2024 | 1.63 | 1.63 | 1.63 | 1.63 | 28 | 46 |
23.02.2024 | 1.72 | 1.72 | 1.72 | 1.72 | 2 316 | 3 984 |
22.02.2024 | 1.76 | 1.76 | 1.76 | 1.76 | 80 | 141 |
20.02.2024 | 1.78 | 1.78 | 1.78 | 1.78 | 300 | 534 |
16.02.2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1 | 2 |
15.02.2024 | 1.70 | 1.73 | 1.70 | 1.73 | 17 646 | 30 014 |
14.02.2024 | 1.62 | 1.62 | 1.61 | 1.61 | 1 520 | 2 452 |
13.02.2024 | 1.81 | 1.81 | 1.81 | 1.81 | 20 | 36 |
12.02.2024 | 1.80 | 1.80 | 1.80 | 1.80 | 2 | 4 |
06.02.2024 | 1.69 | 1.69 | 1.64 | 1.64 | 3 404 | 5 713 |
05.02.2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1 000 | 1 720 |
02.02.2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1 000 | 1 860 |
01.02.2024 | 1.81 | 1.81 | 1.81 | 1.81 | 100 | 181 |
30.01.2024 | 1.81 | 1.81 | 1.81 | 1.81 | 800 | 1 448 |
24.01.2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1 000 | 1 780 |
23.01.2024 | 1.63 | 1.68 | 1.63 | 1.68 | 700 | 1 146 |
05.01.2024 | 1.93 | 1.93 | 1.93 | 1.93 | 900 | 1 737 |
04.01.2024 | 1.86 | 1.86 | 1.86 | 1.86 | 900 | 1 674 |
03.01.2024 | 1.98 | 1.98 | 1.98 | 1.98 | 900 | 1 782 |
02.01.2024 | 2.07 | 2.07 | 2.07 | 2.07 | 800 | 1 656 |
29.12.2023 | 2.01 | 2.01 | 1.97 | 1.98 | 19 600 | 38 652 |
28.12.2023 | 2.13 | 2.13 | 2.13 | 2.13 | 880 | 1 874 |
27.12.2023 | 2.13 | 2.14 | 2.13 | 2.14 | 795 | 1 694 |
21.12.2023 | 2.15 | 2.15 | 2.15 | 2.15 | 1 000 | 2 150 |
20.12.2023 | 2.12 | 2.12 | 2.12 | 2.12 | 400 | 848 |
18.12.2023 | 2.13 | 2.13 | 2.06 | 2.06 | 932 | 1 970 |
15.12.2023 | 2.10 | 2.11 | 2.10 | 2.11 | 5 817 | 12 254 |
14.12.2023 | 2.06 | 2.14 | 2.06 | 2.13 | 22 051 | 46 969 |
01.12.2023 | 2.66 | 2.66 | 2.66 | 2.66 | 10 | 27 |
30.11.2023 | 2.45 | 2.50 | 2.45 | 2.50 | 304 | 745 |
29.11.2023 | 2.50 | 2.50 | 2.50 | 2.50 | 5 | 13 |
28.11.2023 | 2.50 | 2.50 | 2.50 | 2.50 | 5 | 13 |
27.11.2023 | 2.56 | 2.56 | 2.56 | 2.56 | 10 | 26 |
24.11.2023 | 2.07 | 2.07 | 2.07 | 2.07 | 400 | 828 |
20.11.2023 | 2.26 | 2.26 | 2.26 | 2.26 | 3 | 7 |
17.11.2023 | 2.35 | 2.35 | 2.11 | 2.11 | 383 | 809 |
16.11.2023 | 2.08 | 2.08 | 2.08 | 2.08 | 380 | 790 |
15.11.2023 | 2.21 | 2.21 | 2.21 | 2.21 | 56 | 124 |
07.11.2023 | 1.90 | 1.90 | 1.90 | 1.90 | 404 | 768 |
03.11.2023 | 2.26 | 2.26 | 2.26 | 2.26 | 3 | 7 |
31.10.2023 | 2.28 | 2.28 | 2.28 | 2.28 | 5 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus