Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3SILVE3
5.75-0.29(-4.80%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.06.2026 | 6.92 | 6.92 | 6.01 | 6.01 | 1 200 | 7 394 |
| 08.06.2026 | 6.72 | 6.94 | 6.60 | 6.94 | 500 | 3 341 |
| 05.06.2026 | 8.36 | 8.36 | 7.20 | 7.20 | 3 350 | 25 657 |
| 03.06.2026 | 9.05 | 9.05 | 8.97 | 8.97 | 150 | 1 354 |
| 01.06.2026 | 9.59 | 9.61 | 9.59 | 9.61 | 390 | 3 744 |
| 29.05.2026 | 9.40 | 9.44 | 9.36 | 9.42 | 454 | 4 271 |
| 28.05.2026 | 8.75 | 8.92 | 8.53 | 8.69 | 290 | 2 524 |
| 27.05.2026 | 9.40 | 9.41 | 9.02 | 9.13 | 371 | 3 448 |
| 26.05.2026 | 9.72 | 9.72 | 9.72 | 9.72 | 100 | 972 |
| 25.05.2026 | 10.48 | 10.48 | 10.48 | 10.48 | 93 | 975 |
| 22.05.2026 | 9.62 | 9.62 | 9.62 | 9.62 | 393 | 3 781 |
| 21.05.2026 | 9.39 | 9.60 | 9.23 | 9.49 | 850 | 8 021 |
| 20.05.2026 | 9.49 | 9.49 | 9.35 | 9.35 | 160 | 1 507 |
| 19.05.2026 | 9.85 | 9.85 | 8.73 | 8.73 | 209 | 1 922 |
| 18.05.2026 | 9.51 | 9.51 | 9.51 | 9.51 | 74 | 704 |
| 15.05.2026 | 11.22 | 11.22 | 9.75 | 9.75 | 4 874 | 51 178 |
| 13.05.2026 | 15.32 | 15.72 | 14.86 | 14.86 | 1 854 | 28 265 |
| 11.05.2026 | 12.24 | 12.24 | 12.24 | 12.24 | 24 | 294 |
| 07.05.2026 | 11.96 | 11.96 | 11.96 | 11.96 | 5 800 | 69 368 |
| 06.05.2026 | 10.20 | 10.76 | 10.20 | 10.76 | 136 | 1 417 |
| 05.05.2026 | 9.46 | 9.46 | 9.46 | 9.46 | 83 | 785 |
| 29.04.2026 | 9.10 | 9.10 | 8.74 | 8.74 | 1 000 | 8 883 |
| 28.04.2026 | 9.24 | 9.24 | 9.00 | 9.00 | 1 500 | 13 620 |
| 27.04.2026 | 10.30 | 10.30 | 10.30 | 10.30 | 77 | 793 |
| 23.04.2026 | 10.00 | 10.00 | 10.00 | 10.00 | 77 | 770 |
| 21.04.2026 | 11.76 | 11.76 | 11.76 | 11.76 | 66 | 776 |
| 17.04.2026 | 11.96 | 11.96 | 11.96 | 11.96 | 66 | 789 |
| 16.04.2026 | 12.48 | 12.56 | 11.74 | 11.74 | 2 225 | 27 106 |
| 15.04.2026 | 12.08 | 12.12 | 11.74 | 12.12 | 575 | 6 895 |
| 14.04.2026 | 11.38 | 11.48 | 11.38 | 11.48 | 153 | 1 741 |
| 13.04.2026 | 10.20 | 10.36 | 9.96 | 9.99 | 1 150 | 11 585 |
| 08.04.2026 | 11.10 | 11.12 | 10.96 | 10.96 | 615 | 6 771 |
| 02.04.2026 | 8.96 | 9.21 | 8.51 | 9.21 | 954 | 8 523 |
| 01.04.2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10 | 107 |
| 31.03.2026 | 9.93 | 10.38 | 9.90 | 10.38 | 2 756 | 28 050 |
| 27.03.2026 | 8.40 | 8.40 | 8.40 | 8.40 | 96 | 806 |
| 25.03.2026 | 10.12 | 10.42 | 9.86 | 10.00 | 1 300 | 13 002 |
| 23.03.2026 | 6.87 | 8.61 | 6.66 | 8.51 | 2 116 | 16 052 |
| 20.03.2026 | 10.16 | 10.32 | 8.76 | 8.76 | 3 705 | 34 476 |
| 19.03.2026 | 9.85 | 9.85 | 7.41 | 8.63 | 2 243 | 19 815 |
| 18.03.2026 | 13.64 | 13.74 | 12.30 | 12.40 | 284 | 3 661 |
| 17.03.2026 | 14.32 | 14.58 | 14.06 | 14.48 | 90 | 1 294 |
| 16.03.2026 | 13.72 | 14.42 | 12.50 | 14.42 | 300 | 4 010 |
| 11.03.2026 | 18.16 | 18.16 | 16.60 | 16.60 | 400 | 6 952 |
| 10.03.2026 | 19.26 | 19.26 | 19.26 | 19.26 | 200 | 3 852 |
| 06.03.2026 | 15.58 | 15.58 | 15.58 | 15.58 | 200 | 3 116 |
| 05.03.2026 | 15.74 | 15.74 | 15.74 | 15.74 | 1 200 | 18 888 |
| 04.03.2026 | 17.20 | 17.22 | 16.08 | 16.08 | 1 419 | 23 295 |
| 03.03.2026 | 16.62 | 16.62 | 13.52 | 13.56 | 450 | 6 519 |
| 02.03.2026 | 24.10 | 24.10 | 19.46 | 19.46 | 158 | 3 576 |
Biznesradar bez reklam? Sprawdź BR Plus
