Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCLSILVAOPEN
119.00+0.40(+0.34%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 19.04.2024 | 112.00 | 112.00 | 112.00 | 112.00 | 7 | 784 |
| 18.04.2024 | 112.60 | 112.60 | 112.60 | 112.60 | 7 | 788 |
| 17.04.2024 | 113.00 | 113.00 | 113.00 | 113.00 | 14 | 1 582 |
| 16.04.2024 | 111.60 | 111.60 | 111.60 | 111.60 | 16 | 1 786 |
| 12.04.2024 | 113.20 | 113.20 | 113.00 | 113.00 | 142 | 16 054 |
| 10.04.2024 | 108.20 | 109.00 | 108.20 | 109.00 | 160 | 17 432 |
| 09.04.2024 | 107.80 | 107.80 | 107.80 | 107.80 | 35 | 3 773 |
| 08.04.2024 | 107.00 | 107.00 | 107.00 | 107.00 | 75 | 8 025 |
| 05.03.2024 | 92.80 | 92.80 | 92.80 | 92.80 | 779 | 72 291 |
| 04.03.2024 | 89.80 | 89.80 | 89.80 | 89.80 | 50 | 4 490 |
| 26.02.2024 | 87.60 | 87.60 | 87.60 | 87.60 | 33 | 2 891 |
| 14.02.2024 | 87.70 | 87.70 | 87.70 | 87.70 | 15 | 1 316 |
| 30.01.2024 | 91.30 | 91.30 | 91.30 | 91.30 | 36 | 3 287 |
| 23.01.2024 | 87.10 | 87.10 | 87.10 | 87.10 | 10 | 871 |
| 22.01.2024 | 86.40 | 86.40 | 86.40 | 86.40 | 10 | 864 |
| 12.01.2024 | 89.80 | 89.80 | 89.80 | 89.80 | 9 | 808 |
| 11.01.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 9 | 801 |
| 10.01.2024 | 89.20 | 89.20 | 88.30 | 88.30 | 285 | 25 184 |
| 05.01.2024 | 89.70 | 89.70 | 89.70 | 89.70 | 32 | 2 870 |
| 03.01.2024 | 89.90 | 89.90 | 89.90 | 89.90 | 16 | 1 438 |
| 11.12.2023 | 90.20 | 90.20 | 89.90 | 89.90 | 75 | 6 750 |
| 21.11.2023 | 92.00 | 92.00 | 92.00 | 92.00 | 371 | 34 132 |
Biznesradar bez reklam? Sprawdź BR Plus
