Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3SILVE
3.69-0.40(-9.78%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3.39 | 3.69 | 3.25 | 3.69 | 4 600 | 15 814 |
| 31.03.2026 | 3.85 | 3.95 | 3.81 | 3.95 | 6 255 | 24 117 |
| 27.03.2026 | 3.24 | 3.24 | 3.24 | 3.24 | 1 000 | 3 240 |
| 25.03.2026 | 3.86 | 3.86 | 3.68 | 3.78 | 3 171 | 12 086 |
| 24.03.2026 | 3.39 | 3.39 | 3.39 | 3.39 | 500 | 1 695 |
| 23.03.2026 | 2.65 | 3.46 | 2.50 | 3.46 | 40 524 | 105 705 |
| 20.03.2026 | 3.84 | 3.85 | 3.24 | 3.24 | 9 350 | 33 340 |
| 19.03.2026 | 3.72 | 3.72 | 2.90 | 3.36 | 17 060 | 55 599 |
| 18.03.2026 | 5.04 | 5.08 | 4.45 | 4.61 | 28 356 | 142 919 |
| 17.03.2026 | 5.44 | 5.44 | 4.88 | 4.88 | 1 000 | 5 160 |
| 16.03.2026 | 5.08 | 5.11 | 4.72 | 5.11 | 8 000 | 40 226 |
| 13.03.2026 | 5.82 | 5.89 | 5.39 | 5.39 | 4 400 | 25 175 |
| 12.03.2026 | 6.40 | 6.40 | 6.40 | 6.40 | 1 000 | 6 400 |
| 10.03.2026 | 7.25 | 7.26 | 7.25 | 7.26 | 1 200 | 8 702 |
| 09.03.2026 | 6.14 | 6.28 | 6.03 | 6.28 | 7 900 | 48 412 |
| 06.03.2026 | 6.07 | 6.07 | 5.84 | 5.84 | 4 500 | 26 535 |
| 05.03.2026 | 6.01 | 6.22 | 5.66 | 5.66 | 8 100 | 47 683 |
| 04.03.2026 | 6.33 | 6.73 | 6.06 | 6.06 | 12 550 | 80 125 |
| 03.03.2026 | 6.93 | 6.93 | 4.78 | 5.67 | 30 969 | 178 091 |
| 02.03.2026 | 9.26 | 9.26 | 7.55 | 7.55 | 20 992 | 175 102 |
| 27.02.2026 | 7.80 | 8.24 | 7.80 | 8.23 | 5 711 | 46 700 |
| 26.02.2026 | 7.27 | 7.27 | 6.49 | 6.58 | 20 270 | 137 243 |
| 25.02.2026 | 7.86 | 7.95 | 7.84 | 7.84 | 18 524 | 146 988 |
| 24.02.2026 | 7.22 | 7.27 | 6.72 | 7.26 | 21 397 | 151 373 |
| 23.02.2026 | 6.75 | 7.20 | 6.75 | 7.20 | 9 150 | 64 042 |
| 20.02.2026 | 5.78 | 6.05 | 5.64 | 6.05 | 5 400 | 32 388 |
| 19.02.2026 | 5.38 | 5.38 | 5.28 | 5.28 | 2 200 | 11 806 |
| 18.02.2026 | 4.73 | 4.93 | 4.73 | 4.93 | 63 200 | 301 416 |
| 17.02.2026 | 4.63 | 4.63 | 4.15 | 4.16 | 4 942 | 21 327 |
| 16.02.2026 | 5.10 | 5.10 | 4.99 | 5.04 | 5 650 | 28 574 |
| 13.02.2026 | 5.34 | 5.46 | 4.96 | 5.19 | 36 750 | 197 409 |
| 12.02.2026 | 6.75 | 6.77 | 6.36 | 6.43 | 9 295 | 61 124 |
| 11.02.2026 | 6.67 | 7.20 | 6.67 | 6.78 | 1 705 | 12 063 |
| 10.02.2026 | 6.30 | 6.44 | 5.96 | 5.96 | 18 158 | 110 403 |
| 09.02.2026 | 6.34 | 6.41 | 6.10 | 6.41 | 1 880 | 11 787 |
| 06.02.2026 | 4.32 | 5.13 | 4.32 | 5.13 | 16 820 | 78 980 |
| 05.02.2026 | 6.26 | 6.39 | 4.14 | 4.14 | 54 674 | 303 053 |
| 04.02.2026 | 8.62 | 8.70 | 8.44 | 8.44 | 15 900 | 136 582 |
| 03.02.2026 | 7.80 | 8.22 | 7.67 | 7.93 | 22 974 | 182 539 |
| 02.02.2026 | 5.65 | 7.25 | 5.63 | 5.63 | 127 782 | 796 523 |
| 30.01.2026 | 49.90 | 49.90 | 34.50 | 37.85 | 12 113 | 538 678 |
| 29.01.2026 | 67.50 | 72.10 | 59.20 | 59.20 | 16 004 | 1 095 857 |
| 28.01.2026 | 63.10 | 63.50 | 58.40 | 61.10 | 22 197 | 1 321 330 |
| 27.01.2026 | 62.60 | 62.60 | 50.50 | 52.20 | 4 458 | 242 273 |
| 26.01.2026 | 59.00 | 60.50 | 58.50 | 59.90 | 6 821 | 406 870 |
| 23.01.2026 | 45.00 | 47.00 | 45.00 | 47.00 | 5 560 | 255 550 |
| 22.01.2026 | 40.40 | 40.65 | 40.40 | 40.40 | 3 017 | 122 387 |
| 21.01.2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40 | 1 612 |
| 20.01.2026 | 40.15 | 40.15 | 39.85 | 39.85 | 700 | 27 985 |
| 19.01.2026 | 38.90 | 39.85 | 38.75 | 39.65 | 3 100 | 122 170 |
Biznesradar bez reklam? Sprawdź BR Plus
