Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5SILVE4
12.00+0.80(+7.14%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 11.58 | 12.00 | 11.58 | 12.00 | 3 100 | 36 286 |
08.05.2024 | 10.56 | 10.56 | 10.56 | 10.56 | 2 000 | 21 120 |
19.04.2024 | 14.74 | 14.74 | 14.74 | 14.74 | 10 | 147 |
15.04.2024 | 14.70 | 14.70 | 14.70 | 14.70 | 666 | 9 790 |
12.04.2024 | 16.24 | 16.24 | 16.24 | 16.24 | 60 | 974 |
11.04.2024 | 13.94 | 13.94 | 13.94 | 13.94 | 50 | 697 |
08.04.2024 | 13.28 | 13.28 | 13.28 | 13.28 | 10 | 133 |
05.04.2024 | 11.74 | 11.74 | 11.74 | 11.74 | 61 | 716 |
04.04.2024 | 11.46 | 11.46 | 11.46 | 11.46 | 30 | 344 |
02.04.2024 | 8.92 | 9.34 | 8.92 | 9.22 | 49 | 451 |
28.03.2024 | 7.34 | 7.87 | 7.34 | 7.87 | 200 | 1 521 |
18.03.2024 | 8.26 | 8.26 | 8.26 | 8.26 | 10 | 83 |
15.12.2023 | 8.23 | 8.23 | 8.23 | 8.23 | 22 | 181 |
11.10.2023 | 6.49 | 6.80 | 6.49 | 6.50 | 8 000 | 52 878 |
10.10.2023 | 6.38 | 6.40 | 6.24 | 6.40 | 4 000 | 25 450 |
04.10.2023 | 5.77 | 5.97 | 5.47 | 5.47 | 5 000 | 28 245 |
04.09.2023 | 11.12 | 11.12 | 11.12 | 11.12 | 700 | 7 784 |
16.08.2023 | 8.58 | 8.58 | 8.58 | 8.58 | 700 | 6 006 |
09.06.2023 | 14.10 | 14.10 | 14.10 | 14.10 | 50 | 705 |
06.06.2023 | 12.64 | 12.64 | 12.64 | 12.64 | 57 | 720 |
05.06.2023 | 11.88 | 11.88 | 11.88 | 11.88 | 57 | 677 |
23.05.2023 | 12.12 | 12.12 | 12.12 | 12.12 | 50 | 606 |
09.05.2023 | 19.26 | 19.26 | 19.26 | 19.26 | 47 | 905 |
18.04.2023 | 19.46 | 19.46 | 19.46 | 19.46 | 30 | 584 |
17.04.2023 | 20.90 | 21.10 | 20.90 | 21.10 | 67 | 1 410 |
14.04.2023 | 22.10 | 22.10 | 22.10 | 22.10 | 37 | 818 |
06.04.2023 | 19.58 | 19.64 | 19.18 | 19.18 | 277 | 5 383 |
04.04.2023 | 16.22 | 16.22 | 16.22 | 16.22 | 52 | 843 |
29.03.2023 | 13.72 | 13.72 | 13.72 | 13.72 | 52 | 713 |
28.03.2023 | 13.44 | 13.44 | 13.44 | 13.44 | 53 | 712 |
27.03.2023 | 13.20 | 13.20 | 13.20 | 13.20 | 100 | 1 320 |
24.03.2023 | 14.22 | 14.22 | 14.22 | 14.22 | 100 | 1 422 |
22.03.2023 | 12.30 | 12.30 | 12.30 | 12.30 | 695 | 8 549 |
21.03.2023 | 12.34 | 12.38 | 12.34 | 12.38 | 695 | 8 596 |
15.03.2023 | 11.66 | 11.66 | 11.66 | 11.66 | 53 | 618 |
24.01.2023 | 17.12 | 17.12 | 17.12 | 17.12 | 80 | 1 370 |
23.01.2023 | 18.94 | 18.94 | 15.46 | 15.46 | 85 | 1 488 |
20.01.2023 | 20.00 | 20.00 | 20.00 | 20.00 | 30 | 600 |
09.01.2023 | 20.10 | 20.10 | 20.10 | 20.10 | 83 | 1 668 |
05.01.2023 | 18.44 | 18.92 | 18.44 | 18.92 | 77 | 1 433 |
04.01.2023 | 22.45 | 22.45 | 22.45 | 22.45 | 50 | 1 123 |
03.01.2023 | 22.75 | 22.80 | 22.75 | 22.80 | 93 | 2 117 |
30.12.2022 | 20.60 | 20.60 | 20.60 | 20.60 | 50 | 1 030 |
29.12.2022 | 20.65 | 20.65 | 20.65 | 20.65 | 10 | 207 |
16.12.2022 | 15.96 | 15.96 | 15.96 | 15.96 | 28 | 447 |
13.12.2022 | 21.45 | 21.45 | 21.45 | 21.45 | 207 | 4 440 |
09.12.2022 | 19.16 | 19.16 | 19.16 | 19.16 | 750 | 14 370 |
08.12.2022 | 17.46 | 18.46 | 17.46 | 18.36 | 485 | 8 682 |
07.12.2022 | 17.08 | 17.08 | 17.08 | 17.08 | 500 | 8 540 |
01.12.2022 | 15.70 | 16.08 | 15.70 | 16.00 | 2 500 | 39 705 |
Biznesradar bez reklam? Sprawdź BR Plus