Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3SILVE
14.06-0.38(-2.63%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2025 | 7.71 | 7.71 | 7.71 | 7.71 | 1 000 | 7 710 |
| 13.11.2025 | 9.68 | 9.68 | 9.09 | 9.09 | 19 177 | 183 091 |
| 10.11.2025 | 7.65 | 7.75 | 7.65 | 7.67 | 4 627 | 35 661 |
| 07.11.2025 | 7.17 | 7.17 | 6.87 | 6.87 | 4 000 | 28 380 |
| 06.11.2025 | 7.02 | 7.02 | 7.02 | 7.02 | 17 719 | 124 387 |
| 04.11.2025 | 6.76 | 6.76 | 6.53 | 6.53 | 3 000 | 19 890 |
| 30.10.2025 | 7.16 | 7.16 | 7.16 | 7.16 | 4 000 | 28 640 |
| 29.10.2025 | 6.93 | 6.93 | 6.93 | 6.93 | 4 327 | 29 986 |
| 28.10.2025 | 6.02 | 6.02 | 5.85 | 5.93 | 2 251 | 13 499 |
| 27.10.2025 | 6.81 | 6.90 | 6.07 | 6.17 | 81 477 | 552 265 |
| 24.10.2025 | 6.74 | 7.07 | 6.74 | 7.07 | 2 000 | 13 810 |
| 23.10.2025 | 7.29 | 7.33 | 7.29 | 7.33 | 4 100 | 30 049 |
| 21.10.2025 | 7.42 | 7.42 | 6.59 | 6.59 | 6 000 | 42 730 |
| 17.10.2025 | 9.43 | 9.43 | 8.29 | 8.30 | 5 500 | 47 274 |
| 16.10.2025 | 9.23 | 9.35 | 9.19 | 9.35 | 1 350 | 12 497 |
| 15.10.2025 | 9.01 | 9.01 | 8.80 | 8.80 | 2 536 | 22 429 |
| 14.10.2025 | 8.28 | 8.33 | 7.84 | 7.84 | 5 400 | 43 264 |
| 13.10.2025 | 7.99 | 8.25 | 7.95 | 8.25 | 8 500 | 67 877 |
| 10.10.2025 | 7.33 | 7.41 | 7.33 | 7.38 | 2 890 | 21 260 |
| 09.10.2025 | 7.71 | 8.15 | 7.71 | 8.09 | 8 800 | 70 668 |
| 08.10.2025 | 7.50 | 7.66 | 7.50 | 7.62 | 7 540 | 57 365 |
| 07.10.2025 | 7.44 | 7.44 | 7.40 | 7.40 | 300 | 2 228 |
| 03.10.2025 | 6.98 | 7.02 | 6.98 | 7.02 | 5 816 | 40 772 |
| 02.10.2025 | 7.21 | 7.21 | 6.67 | 6.67 | 10 853 | 77 267 |
| 30.09.2025 | 6.63 | 6.80 | 6.50 | 6.80 | 1 050 | 6 909 |
| 29.09.2025 | 6.92 | 6.92 | 6.78 | 6.78 | 37 440 | 256 902 |
| 25.09.2025 | 6.00 | 6.15 | 6.00 | 6.15 | 4 220 | 25 760 |
| 24.09.2025 | 5.83 | 5.83 | 5.83 | 5.83 | 1 593 | 9 287 |
| 23.09.2025 | 5.77 | 5.89 | 5.77 | 5.89 | 7 000 | 40 780 |
| 22.09.2025 | 5.60 | 5.66 | 5.60 | 5.65 | 7 000 | 39 330 |
| 19.09.2025 | 5.15 | 5.15 | 5.15 | 5.15 | 846 | 4 357 |
| 17.09.2025 | 4.83 | 4.91 | 4.78 | 4.91 | 17 100 | 83 033 |
| 15.09.2025 | 5.17 | 5.21 | 5.17 | 5.21 | 685 | 3 548 |
| 12.09.2025 | 5.14 | 5.14 | 5.14 | 5.14 | 14 700 | 75 558 |
Biznesradar bez reklam? Sprawdź BR Plus
