Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLSILVAOPEN
124.20-2.00(-1.58%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2024 | 124.20 | 124.20 | 124.20 | 124.20 | 40 | 4 968 |
| 09.12.2024 | 122.20 | 122.20 | 122.20 | 122.20 | 20 | 2 444 |
| 05.12.2024 | 122.00 | 122.00 | 121.80 | 121.80 | 25 | 3 047 |
| 25.11.2024 | 121.20 | 121.20 | 121.20 | 121.20 | 22 | 2 666 |
| 22.11.2024 | 126.60 | 126.60 | 126.60 | 126.60 | 70 | 8 862 |
| 18.11.2024 | 122.00 | 122.00 | 122.00 | 122.00 | 40 | 4 880 |
| 15.11.2024 | 121.60 | 121.60 | 121.60 | 121.60 | 40 | 4 864 |
| 12.11.2024 | 120.60 | 120.60 | 120.60 | 120.60 | 59 | 7 115 |
| 07.11.2024 | 121.80 | 122.80 | 121.80 | 122.80 | 122 | 14 960 |
| 29.10.2024 | 132.20 | 133.40 | 132.20 | 133.40 | 57 | 7 568 |
| 24.10.2024 | 133.40 | 133.40 | 133.40 | 133.40 | 20 | 2 668 |
| 23.10.2024 | 134.60 | 134.60 | 134.60 | 134.60 | 30 | 4 038 |
| 22.10.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 44 | 5 808 |
| 21.10.2024 | 131.40 | 131.60 | 131.20 | 131.40 | 70 | 9 196 |
| 18.10.2024 | 123.00 | 123.00 | 123.00 | 123.00 | 15 | 1 845 |
| 17.10.2024 | 121.20 | 123.40 | 121.20 | 123.40 | 165 | 20 328 |
| 16.10.2024 | 121.60 | 121.60 | 121.60 | 121.60 | 10 | 1 216 |
| 14.10.2024 | 120.00 | 120.00 | 120.00 | 120.00 | 5 | 600 |
| 11.10.2024 | 119.80 | 119.80 | 119.80 | 119.80 | 5 | 599 |
| 07.10.2024 | 121.40 | 121.40 | 121.40 | 121.40 | 10 | 1 214 |
| 04.10.2024 | 121.20 | 121.20 | 121.20 | 121.20 | 10 | 1 212 |
| 02.10.2024 | 118.80 | 118.80 | 118.80 | 118.80 | 1 | 119 |
| 30.09.2024 | 117.40 | 117.40 | 117.40 | 117.40 | 18 | 2 113 |
| 27.09.2024 | 118.60 | 118.80 | 118.00 | 118.00 | 41 | 4 858 |
| 26.09.2024 | 118.80 | 120.00 | 118.80 | 120.00 | 12 | 1 438 |
| 23.09.2024 | 114.80 | 114.80 | 114.60 | 114.60 | 50 | 5 736 |
| 16.09.2024 | 115.40 | 115.40 | 115.40 | 115.40 | 15 | 1 731 |
| 21.08.2024 | 110.40 | 110.40 | 110.40 | 110.40 | 15 | 1 656 |
| 06.08.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 49 | 5 037 |
| 05.08.2024 | 106.60 | 106.60 | 103.80 | 103.80 | 58 | 6 043 |
| 26.07.2024 | 106.20 | 106.20 | 106.20 | 106.20 | 20 | 2 124 |
| 24.07.2024 | 112.80 | 112.80 | 112.80 | 112.80 | 8 | 902 |
| 11.07.2024 | 118.60 | 118.60 | 118.60 | 118.60 | 1 | 119 |
| 09.07.2024 | 118.60 | 118.60 | 118.60 | 118.60 | 1 | 119 |
| 08.07.2024 | 118.80 | 118.80 | 118.80 | 118.80 | 1 | 119 |
| 21.06.2024 | 119.20 | 120.00 | 119.20 | 120.00 | 15 | 1 796 |
| 20.06.2024 | 118.80 | 119.80 | 118.80 | 119.80 | 7 | 837 |
| 07.06.2024 | 119.20 | 119.80 | 119.20 | 119.80 | 9 | 1 076 |
| 04.06.2024 | 115.00 | 115.00 | 115.00 | 115.00 | 6 | 690 |
| 03.06.2024 | 116.20 | 116.20 | 116.20 | 116.20 | 100 | 11 620 |
| 29.05.2024 | 122.80 | 122.80 | 122.20 | 122.20 | 103 | 12 588 |
| 21.05.2024 | 122.60 | 122.60 | 122.60 | 122.60 | 16 | 1 962 |
| 20.05.2024 | 121.40 | 121.40 | 121.40 | 121.40 | 6 | 728 |
| 17.05.2024 | 114.60 | 114.60 | 114.60 | 114.60 | 18 | 2 063 |
| 15.05.2024 | 110.00 | 110.00 | 110.00 | 110.00 | 2 100 | 231 000 |
| 07.05.2024 | 107.20 | 107.20 | 107.20 | 107.20 | 42 | 4 502 |
| 02.05.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 50 | 5 180 |
| 30.04.2024 | 105.00 | 105.00 | 104.00 | 104.00 | 120 | 12 540 |
| 23.04.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 50 | 5 300 |
| 22.04.2024 | 109.20 | 109.20 | 109.20 | 109.20 | 18 | 1 966 |
Biznesradar bez reklam? Sprawdź BR Plus
