Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 05.07.2022 | 88.50 | 88.50 | 88.50 | 88.50 | 15 | 1 328 |
| 04.07.2022 | 88.50 | 88.50 | 88.50 | 88.50 | 50 | 4 425 |
| 09.06.2022 | 93.90 | 93.90 | 93.90 | 93.90 | 6 | 563 |
| 27.05.2022 | 94.80 | 94.80 | 94.40 | 94.40 | 40 | 3 786 |
| 26.05.2022 | 94.00 | 94.00 | 94.00 | 94.00 | 11 | 1 034 |
| 16.05.2022 | 94.70 | 94.70 | 94.70 | 94.70 | 1 000 | 94 700 |
| 13.05.2022 | 92.40 | 92.40 | 92.40 | 92.40 | 20 | 1 848 |
| 11.05.2022 | 95.60 | 95.60 | 94.60 | 94.60 | 20 | 1 907 |
| 10.05.2022 | 96.30 | 96.30 | 96.30 | 96.30 | 1 000 | 96 300 |
| 09.05.2022 | 96.20 | 96.20 | 96.20 | 96.20 | 10 | 962 |
| 06.05.2022 | 99.10 | 99.10 | 98.90 | 98.90 | 294 | 29 128 |
| 05.05.2022 | 101.60 | 101.60 | 100.00 | 100.00 | 112 | 11 346 |
| 04.05.2022 | 100.00 | 100.00 | 100.00 | 100.00 | 53 | 5 300 |
| 02.05.2022 | 98.90 | 98.90 | 98.90 | 98.90 | 20 | 1 978 |
| 22.04.2022 | 104.00 | 104.00 | 103.00 | 104.00 | 250 | 25 950 |
| 21.04.2022 | 105.00 | 105.00 | 104.20 | 104.20 | 1 170 | 122 034 |
| 19.04.2022 | 110.80 | 110.80 | 107.40 | 107.40 | 105 | 11 464 |
| 13.04.2022 | 109.20 | 109.60 | 109.20 | 109.60 | 109 | 11 939 |
| 11.04.2022 | 107.00 | 107.20 | 107.00 | 107.20 | 100 | 10 710 |
| 08.04.2022 | 105.00 | 105.00 | 105.00 | 105.00 | 79 | 8 295 |
| 06.04.2022 | 102.00 | 102.00 | 101.60 | 101.80 | 125 | 12 729 |
| 05.04.2022 | 104.00 | 104.00 | 104.00 | 104.00 | 50 | 5 200 |
| 04.04.2022 | 103.80 | 103.80 | 103.80 | 103.80 | 8 | 830 |
| 30.03.2022 | 103.00 | 103.00 | 103.00 | 103.00 | 20 | 2 060 |
| 29.03.2022 | 105.40 | 105.40 | 99.90 | 102.00 | 376 | 38 317 |
| 28.03.2022 | 107.20 | 107.20 | 106.40 | 106.40 | 224 | 23 963 |
| 25.03.2022 | 107.80 | 107.80 | 107.80 | 107.80 | 19 | 2 048 |
| 24.03.2022 | 108.00 | 108.00 | 108.00 | 108.00 | 19 | 2 052 |
| 23.03.2022 | 105.60 | 106.20 | 105.60 | 106.20 | 40 | 4 236 |
| 18.03.2022 | 107.20 | 107.20 | 107.20 | 107.20 | 50 | 5 360 |
| 17.03.2022 | 107.40 | 107.40 | 107.40 | 107.40 | 50 | 5 370 |
| 16.03.2022 | 105.80 | 105.80 | 105.80 | 105.80 | 50 | 5 290 |
| 15.03.2022 | 105.60 | 105.60 | 105.60 | 105.60 | 1 100 | 116 160 |
| 11.03.2022 | 112.60 | 112.60 | 112.60 | 112.60 | 18 | 2 027 |
| 10.03.2022 | 109.20 | 112.20 | 109.20 | 112.20 | 113 | 12 400 |
| 09.03.2022 | 118.00 | 118.00 | 111.40 | 111.40 | 1 820 | 210 892 |
| 07.03.2022 | 118.00 | 119.20 | 116.40 | 116.80 | 1 268 | 148 109 |
| 04.03.2022 | 110.60 | 112.40 | 110.40 | 112.40 | 255 | 28 534 |
| 03.03.2022 | 108.60 | 108.60 | 108.00 | 108.00 | 239 | 25 910 |
| 02.03.2022 | 106.80 | 106.80 | 106.80 | 106.80 | 20 | 2 136 |
| 01.03.2022 | 103.80 | 105.20 | 103.80 | 105.20 | 70 | 7 307 |
| 24.02.2022 | 102.60 | 105.40 | 102.60 | 104.20 | 2 586 | 265 504 |
| 23.02.2022 | 95.80 | 95.80 | 95.80 | 95.80 | 21 | 2 012 |
| 22.02.2022 | 96.70 | 96.70 | 96.10 | 96.10 | 81 | 7 797 |
| 21.02.2022 | 94.00 | 94.30 | 94.00 | 94.30 | 70 | 6 585 |
| 18.02.2022 | 94.60 | 95.00 | 94.60 | 95.00 | 108 | 10 251 |
| 17.02.2022 | 93.30 | 93.30 | 93.30 | 93.30 | 22 | 2 053 |
| 16.02.2022 | 92.30 | 92.30 | 92.30 | 92.30 | 25 | 2 308 |
| 15.02.2022 | 94.50 | 94.50 | 91.40 | 91.40 | 62 | 5 735 |
| 14.02.2022 | 95.10 | 95.20 | 95.10 | 95.20 | 370 | 35 222 |
Biznesradar bez reklam? Sprawdź BR Plus
