Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3SILVE3
8.40-0.24(-2.78%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.02.2026 | 21.40 | 21.40 | 21.40 | 21.40 | 70 | 1 498 |
| 26.02.2026 | 19.20 | 19.20 | 19.20 | 19.20 | 2 900 | 55 680 |
| 25.02.2026 | 20.90 | 20.90 | 20.40 | 20.75 | 3 030 | 62 620 |
| 24.02.2026 | 19.14 | 19.14 | 19.14 | 19.14 | 3 400 | 65 076 |
| 23.02.2026 | 17.96 | 17.96 | 17.96 | 17.96 | 50 | 898 |
| 19.02.2026 | 14.04 | 14.04 | 14.04 | 14.04 | 100 | 1 404 |
| 17.02.2026 | 11.08 | 11.08 | 11.08 | 11.08 | 100 | 1 108 |
| 12.02.2026 | 17.62 | 17.62 | 17.34 | 17.36 | 500 | 8 728 |
| 11.02.2026 | 17.84 | 18.98 | 17.84 | 18.98 | 150 | 2 790 |
| 10.02.2026 | 16.96 | 17.34 | 16.30 | 16.30 | 10 650 | 183 181 |
| 05.02.2026 | 16.68 | 16.68 | 11.00 | 11.00 | 1 581 | 22 607 |
| 04.02.2026 | 23.05 | 23.45 | 21.15 | 21.65 | 700 | 15 806 |
| 03.02.2026 | 20.45 | 20.85 | 20.35 | 20.35 | 970 | 20 145 |
| 02.02.2026 | 15.00 | 18.66 | 15.00 | 15.90 | 1 129 | 19 566 |
| 30.01.2026 | 129.60 | 129.60 | 97.30 | 97.30 | 360 | 40 590 |
| 29.01.2026 | 179.40 | 179.40 | 156.20 | 156.20 | 72 | 12 063 |
| 28.01.2026 | 165.60 | 165.60 | 158.00 | 159.00 | 133 | 21 402 |
| 26.01.2026 | 154.00 | 154.80 | 154.00 | 154.80 | 105 | 16 250 |
| 23.01.2026 | 118.00 | 118.00 | 118.00 | 118.00 | 20 | 2 360 |
| 22.01.2026 | 104.00 | 108.40 | 104.00 | 108.40 | 50 | 5 288 |
| 21.01.2026 | 106.80 | 106.80 | 106.80 | 106.80 | 5 | 534 |
| 20.01.2026 | 103.80 | 103.80 | 103.80 | 103.80 | 30 | 3 114 |
| 19.01.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 91 | 9 300 |
| 16.01.2026 | 96.20 | 96.20 | 96.20 | 96.20 | 35 | 3 367 |
| 15.01.2026 | 93.00 | 93.00 | 93.00 | 93.00 | 41 | 3 813 |
| 13.01.2026 | 89.40 | 89.40 | 89.40 | 89.40 | 41 | 3 665 |
| 12.01.2026 | 77.10 | 77.10 | 77.10 | 77.10 | 20 | 1 542 |
| 09.01.2026 | 61.80 | 64.80 | 61.80 | 64.80 | 225 | 14 505 |
| 08.01.2026 | 57.00 | 57.10 | 55.10 | 55.10 | 166 | 9 336 |
| 07.01.2026 | 60.90 | 60.90 | 60.90 | 60.90 | 100 | 6 090 |
| 02.01.2026 | 56.40 | 56.40 | 55.80 | 55.80 | 140 | 7 854 |
| 30.12.2025 | 60.80 | 60.80 | 60.80 | 60.80 | 57 | 3 466 |
| 29.12.2025 | 59.30 | 59.30 | 53.80 | 53.80 | 109 | 6 150 |
| 23.12.2025 | 50.00 | 50.00 | 48.30 | 48.30 | 203 | 9 957 |
| 16.12.2025 | 36.85 | 36.85 | 36.85 | 36.85 | 51 | 1 879 |
Biznesradar bez reklam? Sprawdź BR Plus
