Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3SILVE
23.00+2.85(+14.14%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
