Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3SILVE
5.13+0.89(+20.99%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 16.01.2026 | 35.90 | 35.95 | 32.95 | 32.95 | 1 258 | 41 623 |
| 15.01.2026 | 34.20 | 36.80 | 33.05 | 35.00 | 8 491 | 300 469 |
| 14.01.2026 | 35.45 | 37.10 | 34.90 | 36.05 | 20 261 | 721 773 |
| 13.01.2026 | 30.90 | 34.40 | 30.80 | 33.05 | 7 416 | 232 337 |
| 12.01.2026 | 29.10 | 29.15 | 28.55 | 28.55 | 16 151 | 469 074 |
| 09.01.2026 | 23.15 | 24.65 | 23.00 | 24.65 | 4 838 | 113 470 |
| 08.01.2026 | 21.40 | 21.55 | 19.96 | 21.55 | 7 400 | 155 265 |
| 07.01.2026 | 25.25 | 25.35 | 22.15 | 22.55 | 4 250 | 101 248 |
| 05.01.2026 | 21.95 | 23.00 | 21.95 | 23.00 | 6 457 | 142 256 |
| 02.01.2026 | 21.00 | 21.30 | 20.05 | 20.05 | 8 881 | 186 877 |
| 30.12.2025 | 22.20 | 23.50 | 22.05 | 23.50 | 7 168 | 161 941 |
| 29.12.2025 | 22.75 | 23.35 | 19.14 | 19.22 | 33 783 | 718 537 |
| 23.12.2025 | 18.32 | 19.14 | 18.02 | 18.50 | 4 211 | 77 943 |
| 22.12.2025 | 17.66 | 17.88 | 17.52 | 17.64 | 7 492 | 131 664 |
| 19.12.2025 | 15.58 | 16.24 | 15.58 | 16.24 | 2 820 | 45 202 |
| 18.12.2025 | 16.02 | 16.04 | 15.28 | 15.28 | 22 653 | 362 525 |
| 17.12.2025 | 15.56 | 15.74 | 15.56 | 15.74 | 21 714 | 340 615 |
| 16.12.2025 | 13.94 | 14.02 | 13.80 | 14.02 | 4 278 | 59 757 |
| 15.12.2025 | 14.24 | 14.32 | 14.18 | 14.18 | 16 334 | 232 610 |
| 12.12.2025 | 15.02 | 15.02 | 14.06 | 14.06 | 3 000 | 44 380 |
| 11.12.2025 | 13.70 | 14.36 | 13.70 | 14.36 | 9 019 | 126 021 |
| 10.12.2025 | 13.10 | 13.26 | 12.74 | 12.74 | 133 054 | 1 745 358 |
| 09.12.2025 | 11.70 | 12.66 | 11.70 | 12.66 | 3 626 | 42 664 |
| 08.12.2025 | 11.58 | 11.58 | 11.58 | 11.58 | 1 000 | 11 580 |
| 05.12.2025 | 12.14 | 12.14 | 12.14 | 12.14 | 3 000 | 36 420 |
| 03.12.2025 | 11.48 | 11.98 | 11.48 | 11.96 | 390 | 4 624 |
| 02.12.2025 | 11.06 | 11.66 | 11.06 | 11.10 | 8 700 | 96 918 |
| 01.12.2025 | 11.10 | 11.10 | 10.86 | 10.86 | 3 500 | 38 690 |
| 28.11.2025 | 10.08 | 10.10 | 10.00 | 10.00 | 2 203 | 22 146 |
| 27.11.2025 | 9.07 | 9.07 | 9.07 | 9.07 | 3 102 | 28 135 |
| 26.11.2025 | 8.41 | 8.53 | 8.41 | 8.53 | 9 477 | 80 039 |
| 25.11.2025 | 8.08 | 8.24 | 8.08 | 8.24 | 4 300 | 35 416 |
| 21.11.2025 | 7.07 | 7.17 | 6.84 | 7.11 | 12 700 | 89 497 |
| 20.11.2025 | 7.81 | 7.85 | 7.71 | 7.85 | 5 618 | 43 789 |
| 19.11.2025 | 8.26 | 8.55 | 8.26 | 8.37 | 7 718 | 64 387 |
Biznesradar bez reklam? Sprawdź BR Plus
