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 |
|---|---|---|---|---|---|---|
| 23.02.2023 | 94.30 | 94.30 | 94.30 | 94.30 | 14 | 1 320 |
| 16.02.2023 | 94.60 | 94.60 | 94.60 | 94.60 | 1 | 95 |
| 15.02.2023 | 93.90 | 93.90 | 93.90 | 93.90 | 50 | 4 695 |
| 14.02.2023 | 94.80 | 94.80 | 94.80 | 94.80 | 14 | 1 327 |
| 06.02.2023 | 96.70 | 96.70 | 96.70 | 96.70 | 21 | 2 031 |
| 26.01.2023 | 103.60 | 103.60 | 103.60 | 103.60 | 30 | 3 108 |
| 23.01.2023 | 99.60 | 99.60 | 97.70 | 97.70 | 34 | 3 360 |
| 19.01.2023 | 100.20 | 100.20 | 100.20 | 100.20 | 3 | 301 |
| 18.01.2023 | 103.20 | 103.40 | 103.20 | 103.40 | 89 | 9 193 |
| 11.01.2023 | 101.00 | 101.00 | 101.00 | 101.00 | 14 | 1 414 |
| 05.01.2023 | 101.60 | 101.60 | 101.60 | 101.60 | 13 | 1 321 |
| 03.01.2023 | 106.60 | 106.60 | 106.60 | 106.60 | 50 | 5 330 |
| 20.12.2022 | 103.80 | 104.20 | 103.80 | 104.20 | 60 | 6 248 |
| 16.12.2022 | 99.70 | 99.70 | 99.70 | 99.70 | 14 | 1 396 |
| 15.12.2022 | 100.60 | 100.60 | 100.60 | 100.60 | 14 | 1 408 |
| 09.12.2022 | 101.60 | 101.60 | 101.60 | 101.60 | 50 | 5 080 |
| 08.12.2022 | 101.80 | 101.80 | 101.80 | 101.80 | 50 | 5 090 |
| 05.12.2022 | 101.00 | 101.00 | 101.00 | 101.00 | 67 | 6 767 |
| 01.12.2022 | 98.00 | 98.30 | 98.00 | 98.30 | 43 | 4 218 |
| 30.11.2022 | 96.00 | 96.00 | 96.00 | 96.00 | 227 | 21 792 |
| 28.11.2022 | 94.50 | 94.50 | 94.50 | 94.50 | 100 | 9 450 |
| 21.11.2022 | 93.40 | 93.40 | 93.40 | 93.40 | 10 | 934 |
| 03.11.2022 | 90.00 | 90.00 | 90.00 | 90.00 | 16 | 1 440 |
| 27.10.2022 | 90.80 | 90.80 | 90.70 | 90.70 | 45 | 4 085 |
| 26.10.2022 | 92.20 | 92.20 | 92.20 | 92.20 | 10 | 922 |
| 25.10.2022 | 91.10 | 91.10 | 90.00 | 90.00 | 20 | 1 811 |
| 21.10.2022 | 88.80 | 88.80 | 88.80 | 88.80 | 30 | 2 664 |
| 20.10.2022 | 89.30 | 89.50 | 89.00 | 89.00 | 85 | 7 585 |
| 19.10.2022 | 89.00 | 89.30 | 89.00 | 89.30 | 28 | 2 494 |
| 18.10.2022 | 90.50 | 90.50 | 90.00 | 90.00 | 68 | 6 145 |
| 14.10.2022 | 90.00 | 90.00 | 90.00 | 90.00 | 15 | 1 350 |
| 12.10.2022 | 94.90 | 94.90 | 93.50 | 93.50 | 30 | 2 826 |
| 10.10.2022 | 97.80 | 98.30 | 97.80 | 98.30 | 1 015 | 99 767 |
| 07.10.2022 | 102.00 | 102.00 | 99.50 | 99.50 | 127 | 12 842 |
| 30.09.2022 | 93.50 | 93.50 | 93.50 | 93.50 | 30 | 2 805 |
| 23.09.2022 | 93.70 | 93.70 | 93.70 | 93.70 | 100 | 9 370 |
| 16.09.2022 | 88.40 | 88.40 | 88.40 | 88.40 | 100 | 8 840 |
| 13.09.2022 | 91.10 | 91.10 | 91.10 | 91.10 | 15 | 1 367 |
| 02.09.2022 | 83.80 | 83.80 | 83.50 | 83.50 | 35 | 2 929 |
| 01.09.2022 | 82.60 | 82.70 | 81.90 | 81.90 | 85 | 7 016 |
| 31.08.2022 | 85.40 | 85.40 | 84.30 | 84.30 | 78 | 6 628 |
| 29.08.2022 | 87.60 | 87.60 | 87.60 | 87.60 | 30 | 2 628 |
| 05.08.2022 | 92.10 | 92.10 | 90.00 | 90.00 | 65 | 5 955 |
| 01.08.2022 | 93.50 | 93.70 | 93.50 | 93.70 | 100 | 9 359 |
| 28.07.2022 | 90.00 | 92.20 | 90.00 | 92.20 | 90 | 8 265 |
| 26.07.2022 | 86.10 | 86.10 | 86.10 | 86.10 | 25 | 2 153 |
| 25.07.2022 | 85.50 | 85.50 | 85.50 | 85.50 | 25 | 2 138 |
| 21.07.2022 | 86.40 | 86.40 | 86.40 | 86.40 | 14 | 1 210 |
| 14.07.2022 | 88.40 | 88.40 | 88.40 | 88.40 | 50 | 4 420 |
| 07.07.2022 | 89.90 | 90.60 | 89.90 | 90.60 | 115 | 10 404 |
Biznesradar bez reklam? Sprawdź BR Plus
