Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5SILVE4
4.76-2.65(-35.76%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4.80 | 4.87 | 4.32 | 4.76 | 4 660 | 22 072 |
| 12.02.2026 | 7.87 | 7.87 | 7.34 | 7.34 | 320 | 2 359 |
| 11.02.2026 | 8.42 | 8.42 | 8.42 | 8.42 | 1 | 8 |
| 10.02.2026 | 6.90 | 6.94 | 6.90 | 6.94 | 2 000 | 13 840 |
| 09.02.2026 | 7.00 | 7.20 | 6.09 | 7.14 | 8 420 | 57 475 |
| 06.02.2026 | 4.43 | 5.00 | 4.43 | 5.00 | 3 200 | 14 341 |
| 05.02.2026 | 26.55 | 26.55 | 9.04 | 9.04 | 2 649 | 49 033 |
| 04.02.2026 | 44.70 | 44.70 | 40.40 | 40.40 | 405 | 17 995 |
| 03.02.2026 | 38.15 | 38.15 | 38.15 | 38.15 | 26 | 992 |
| 02.02.2026 | 26.55 | 33.90 | 26.55 | 33.90 | 362 | 12 198 |
| 30.01.2026 | 216.50 | 216.50 | 131.60 | 131.60 | 53 | 11 220 |
| 29.01.2026 | 595.50 | 595.50 | 588.50 | 588.50 | 22 | 13 087 |
| 28.01.2026 | 513.50 | 539.50 | 492.00 | 509.00 | 217 | 109 652 |
| 27.01.2026 | 555.00 | 555.00 | 401.50 | 401.50 | 15 | 6 483 |
| 26.01.2026 | 513.50 | 560.00 | 513.50 | 560.00 | 133 | 70 020 |
| 23.01.2026 | 341.50 | 360.00 | 328.50 | 360.00 | 856 | 297 836 |
| 22.01.2026 | 264.50 | 264.50 | 264.50 | 264.50 | 4 | 1 058 |
| 21.01.2026 | 283.00 | 286.00 | 255.50 | 255.50 | 194 | 52 990 |
| 20.01.2026 | 284.00 | 301.00 | 284.00 | 290.50 | 217 | 62 869 |
| 19.01.2026 | 271.50 | 271.50 | 269.00 | 269.00 | 25 | 6 775 |
| 16.01.2026 | 245.00 | 248.00 | 205.50 | 214.50 | 135 | 29 663 |
| 15.01.2026 | 231.50 | 231.50 | 231.50 | 231.50 | 5 | 1 158 |
| 14.01.2026 | 230.50 | 254.50 | 230.50 | 249.00 | 496 | 121 094 |
| 13.01.2026 | 188.60 | 220.00 | 188.60 | 211.50 | 312 | 67 100 |
| 12.01.2026 | 177.80 | 188.20 | 176.00 | 188.20 | 113 | 21 113 |
| 09.01.2026 | 121.20 | 135.80 | 121.20 | 135.80 | 45 | 5 797 |
| 08.01.2026 | 109.40 | 109.40 | 109.40 | 109.40 | 20 | 2 188 |
| 07.01.2026 | 145.20 | 145.20 | 139.40 | 139.40 | 20 | 2 846 |
| 05.01.2026 | 118.40 | 123.20 | 111.20 | 123.20 | 70 | 8 408 |
| 23.12.2025 | 97.00 | 99.30 | 95.10 | 95.10 | 1 060 | 103 751 |
| 22.12.2025 | 94.30 | 94.40 | 94.30 | 94.40 | 68 | 6 413 |
| 19.12.2025 | 74.50 | 76.80 | 74.50 | 74.60 | 761 | 57 415 |
| 17.12.2025 | 77.30 | 77.30 | 77.30 | 77.30 | 50 | 3 865 |
| 15.12.2025 | 68.20 | 68.20 | 68.20 | 68.20 | 43 | 2 933 |
| 12.12.2025 | 73.40 | 73.40 | 73.40 | 73.40 | 50 | 3 670 |
| 11.12.2025 | 63.30 | 65.80 | 63.30 | 65.80 | 75 | 4 873 |
| 10.12.2025 | 58.90 | 59.00 | 58.90 | 59.00 | 2 950 | 174 010 |
| 03.12.2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50 | 2 520 |
| 01.12.2025 | 45.30 | 46.90 | 45.30 | 46.90 | 86 | 3 953 |
| 27.11.2025 | 33.60 | 33.60 | 33.60 | 33.60 | 2 950 | 99 120 |
| 13.11.2025 | 37.60 | 37.60 | 37.60 | 37.60 | 50 | 1 880 |
| 12.11.2025 | 30.40 | 30.40 | 30.40 | 30.40 | 50 | 1 520 |
| 29.10.2025 | 22.55 | 22.55 | 22.20 | 22.20 | 1 322 | 29 593 |
| 22.10.2025 | 21.85 | 22.25 | 21.85 | 22.25 | 92 | 2 019 |
| 17.10.2025 | 39.65 | 39.65 | 39.65 | 39.65 | 161 | 6 384 |
| 16.10.2025 | 38.05 | 39.35 | 38.05 | 39.35 | 30 | 1 168 |
| 15.10.2025 | 35.85 | 35.85 | 35.85 | 35.85 | 50 | 1 793 |
| 14.10.2025 | 32.20 | 32.20 | 32.20 | 32.20 | 50 | 1 610 |
| 13.10.2025 | 30.75 | 30.75 | 30.75 | 30.75 | 50 | 1 538 |
| 09.10.2025 | 28.95 | 31.35 | 28.95 | 31.35 | 150 | 4 463 |
Biznesradar bez reklam? Sprawdź BR Plus
