Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3SILVE3
5.75-0.34(-5.58%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 5.75 | 5.75 | 5.75 | 5.75 | 57 | 328 |
| 24.08.2026 | 6.19 | 6.19 | 6.19 | 6.19 | 57 | 353 |
| 21.08.2026 | 6.23 | 6.38 | 6.23 | 6.38 | 3 900 | 24 342 |
| 20.08.2026 | 5.55 | 5.55 | 5.55 | 5.55 | 2 000 | 11 100 |
| 19.08.2026 | 5.15 | 5.15 | 5.15 | 5.15 | 71 | 366 |
| 18.08.2026 | 5.26 | 5.26 | 5.21 | 5.21 | 671 | 3 512 |
| 17.08.2026 | 5.46 | 5.56 | 5.46 | 5.56 | 2 000 | 10 985 |
| 14.08.2026 | 5.36 | 5.36 | 5.36 | 5.36 | 3 000 | 16 080 |
| 13.08.2026 | 5.13 | 5.23 | 5.06 | 5.23 | 27 957 | 145 068 |
| 12.08.2026 | 5.52 | 5.52 | 5.52 | 5.52 | 74 | 408 |
| 11.08.2026 | 5.19 | 5.32 | 5.19 | 5.32 | 3 300 | 17 166 |
| 10.08.2026 | 5.10 | 5.21 | 5.10 | 5.21 | 7 300 | 38 000 |
| 07.08.2026 | 4.95 | 5.22 | 4.95 | 5.22 | 830 | 4 132 |
| 06.08.2026 | 4.61 | 4.61 | 4.45 | 4.56 | 3 500 | 15 940 |
| 05.08.2026 | 4.53 | 4.70 | 4.53 | 4.70 | 7 600 | 34 732 |
| 04.08.2026 | 4.01 | 4.05 | 4.01 | 4.05 | 2 400 | 9 684 |
| 31.07.2026 | 3.70 | 3.70 | 3.70 | 3.70 | 1 000 | 3 700 |
| 30.07.2026 | 3.76 | 3.76 | 3.68 | 3.68 | 2 000 | 7 440 |
| 29.07.2026 | 3.89 | 3.89 | 3.89 | 3.89 | 108 | 420 |
| 28.07.2026 | 3.67 | 3.67 | 3.67 | 3.67 | 400 | 1 468 |
| 24.07.2026 | 3.95 | 3.95 | 3.95 | 3.95 | 108 | 427 |
| 23.07.2026 | 4.08 | 4.08 | 3.99 | 3.99 | 218 | 880 |
| 21.07.2026 | 4.06 | 4.13 | 4.06 | 4.06 | 2 400 | 9 814 |
| 20.07.2026 | 3.62 | 3.62 | 3.62 | 3.62 | 131 | 474 |
| 16.07.2026 | 3.73 | 3.73 | 3.55 | 3.55 | 561 | 2 049 |
| 09.07.2026 | 4.22 | 4.22 | 4.22 | 4.22 | 300 | 1 266 |
| 08.07.2026 | 4.02 | 4.02 | 4.02 | 4.02 | 400 | 1 608 |
| 07.07.2026 | 4.56 | 4.61 | 4.56 | 4.61 | 2 600 | 11 911 |
| 03.07.2026 | 5.00 | 5.00 | 5.00 | 5.00 | 300 | 1 500 |
| 02.07.2026 | 4.41 | 4.80 | 4.41 | 4.80 | 1 299 | 5 846 |
| 01.07.2026 | 4.27 | 4.56 | 4.20 | 4.56 | 999 | 4 262 |
| 30.06.2026 | 4.41 | 4.50 | 4.41 | 4.50 | 7 300 | 32 823 |
| 29.06.2026 | 4.01 | 4.01 | 4.01 | 4.01 | 600 | 2 406 |
| 26.06.2026 | 4.09 | 4.30 | 4.09 | 4.30 | 900 | 3 762 |
| 25.06.2026 | 3.99 | 4.05 | 3.87 | 4.05 | 8 400 | 33 508 |
| 24.06.2026 | 4.80 | 4.80 | 4.20 | 4.41 | 1 100 | 4 915 |
| 23.06.2026 | 5.14 | 5.14 | 4.99 | 4.99 | 900 | 4 523 |
| 22.06.2026 | 6.10 | 6.10 | 6.10 | 6.10 | 200 | 1 220 |
| 19.06.2026 | 5.69 | 5.69 | 5.62 | 5.62 | 310 | 1 756 |
| 18.06.2026 | 6.97 | 6.97 | 6.30 | 6.30 | 1 493 | 9 796 |
| 16.06.2026 | 7.18 | 7.36 | 7.18 | 7.36 | 4 600 | 33 730 |
| 15.06.2026 | 7.18 | 7.41 | 7.18 | 7.41 | 600 | 4 354 |
| 12.06.2026 | 6.18 | 6.18 | 6.18 | 6.18 | 100 | 618 |
| 11.06.2026 | 5.66 | 5.76 | 5.48 | 5.48 | 4 400 | 25 138 |
| 10.06.2026 | 5.80 | 5.80 | 5.46 | 5.75 | 6 800 | 37 775 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
