Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4SILVE3
1.16-0.20(-14.71%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.07.2026 | 1.16 | 1.16 | 1.16 | 1.16 | 5 000 | 5 800 |
| 22.07.2026 | 1.33 | 1.40 | 1.33 | 1.39 | 10 000 | 13 625 |
| 21.07.2026 | 1.24 | 1.24 | 1.24 | 1.24 | 77 | 95 |
| 17.07.2026 | 1.01 | 1.03 | 1.01 | 1.03 | 2 173 | 2 205 |
| 16.07.2026 | 1.13 | 1.13 | 1.04 | 1.07 | 2 679 | 2 934 |
| 15.07.2026 | 1.22 | 1.22 | 1.22 | 1.22 | 100 | 122 |
| 14.07.2026 | 1.24 | 1.24 | 1.24 | 1.24 | 50 | 62 |
| 13.07.2026 | 1.23 | 1.23 | 1.23 | 1.23 | 300 | 369 |
| 01.07.2026 | 1.26 | 1.53 | 1.26 | 1.53 | 582 | 736 |
| 30.06.2026 | 1.37 | 1.47 | 1.37 | 1.47 | 5 002 | 6 878 |
| 29.06.2026 | 1.31 | 1.31 | 1.20 | 1.20 | 2 800 | 3 493 |
| 26.06.2026 | 1.26 | 1.33 | 1.26 | 1.32 | 800 | 1 041 |
| 23.06.2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1 000 | 1 750 |
| 19.06.2026 | 2.02 | 2.02 | 2.02 | 2.02 | 500 | 1 010 |
| 18.06.2026 | 2.54 | 2.54 | 2.54 | 2.54 | 1 200 | 3 048 |
| 15.06.2026 | 2.81 | 2.97 | 2.81 | 2.91 | 15 399 | 44 562 |
| 12.06.2026 | 2.48 | 2.48 | 2.33 | 2.33 | 2 781 | 6 513 |
| 11.06.2026 | 2.11 | 2.14 | 1.97 | 2.09 | 2 447 | 5 166 |
| 10.06.2026 | 2.13 | 2.13 | 2.01 | 2.01 | 2 046 | 4 193 |
| 09.06.2026 | 2.69 | 2.75 | 2.19 | 2.19 | 5 800 | 13 846 |
| 08.06.2026 | 2.54 | 2.69 | 2.54 | 2.69 | 1 455 | 3 846 |
| 05.06.2026 | 3.57 | 3.57 | 2.86 | 2.86 | 1 557 | 5 323 |
| 03.06.2026 | 3.96 | 3.96 | 3.70 | 3.79 | 940 | 3 618 |
| 01.06.2026 | 3.95 | 3.95 | 3.83 | 3.91 | 924 | 3 608 |
| 29.05.2026 | 4.14 | 4.14 | 4.14 | 4.14 | 1 500 | 6 210 |
| 28.05.2026 | 3.71 | 3.71 | 3.71 | 3.71 | 200 | 742 |
| 27.05.2026 | 4.18 | 4.18 | 3.75 | 3.75 | 445 | 1 706 |
| 26.05.2026 | 4.41 | 4.41 | 4.41 | 4.41 | 100 | 441 |
| 25.05.2026 | 4.78 | 4.82 | 4.78 | 4.82 | 29 | 139 |
| 22.05.2026 | 4.20 | 4.20 | 4.20 | 4.20 | 50 | 210 |
| 21.05.2026 | 4.13 | 4.13 | 4.13 | 4.13 | 123 | 508 |
| 20.05.2026 | 4.18 | 4.23 | 4.10 | 4.10 | 3 145 | 13 280 |
| 19.05.2026 | 4.46 | 4.46 | 3.89 | 3.89 | 3 575 | 14 220 |
| 18.05.2026 | 4.31 | 4.74 | 4.31 | 4.74 | 1 650 | 7 266 |
| 15.05.2026 | 5.12 | 5.12 | 4.30 | 4.30 | 6 454 | 30 760 |
| 13.05.2026 | 8.17 | 8.24 | 8.10 | 8.17 | 1 061 | 8 634 |
| 12.05.2026 | 7.36 | 7.40 | 7.15 | 7.15 | 3 293 | 23 674 |
| 11.05.2026 | 7.61 | 7.61 | 7.61 | 7.61 | 10 | 76 |
| 08.05.2026 | 6.10 | 6.44 | 6.10 | 6.44 | 3 050 | 18 757 |
| 07.05.2026 | 5.87 | 6.39 | 5.87 | 6.39 | 783 | 4 928 |
| 06.05.2026 | 5.01 | 5.32 | 5.01 | 5.27 | 836 | 4 372 |
| 05.05.2026 | 4.39 | 4.39 | 4.39 | 4.39 | 79 | 347 |
| 04.05.2026 | 4.64 | 4.64 | 4.62 | 4.62 | 150 | 695 |
| 29.04.2026 | 4.31 | 4.31 | 4.17 | 4.17 | 1 443 | 6 077 |
| 28.04.2026 | 4.39 | 4.39 | 4.06 | 4.27 | 830 | 3 538 |
| 27.04.2026 | 4.99 | 5.02 | 4.74 | 4.74 | 3 203 | 15 596 |
| 24.04.2026 | 4.73 | 5.09 | 4.73 | 4.91 | 1 304 | 6 362 |
| 22.04.2026 | 5.76 | 5.76 | 5.76 | 5.76 | 25 | 144 |
| 21.04.2026 | 5.46 | 5.46 | 5.46 | 5.46 | 100 | 546 |
| 15.04.2026 | 6.52 | 6.52 | 6.52 | 6.52 | 50 | 326 |
Biznesradar bez reklam? Sprawdź BR Plus
