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 |
|---|---|---|---|---|---|---|
| 09.02.2022 | 91.00 | 91.00 | 91.00 | 91.00 | 20 | 1 820 |
| 08.02.2022 | 90.20 | 90.20 | 90.20 | 90.20 | 23 | 2 075 |
| 07.02.2022 | 90.20 | 90.20 | 90.20 | 90.20 | 50 | 4 510 |
| 03.02.2022 | 89.50 | 89.50 | 87.60 | 87.80 | 1 410 | 125 581 |
| 02.02.2022 | 91.30 | 91.30 | 91.00 | 91.10 | 69 | 6 289 |
| 01.02.2022 | 92.00 | 93.00 | 92.00 | 93.00 | 81 | 7 468 |
| 31.01.2022 | 92.00 | 92.00 | 91.20 | 91.20 | 65 | 5 968 |
| 28.01.2022 | 92.10 | 92.50 | 91.40 | 91.40 | 320 | 29 419 |
| 27.01.2022 | 94.50 | 94.50 | 94.50 | 94.50 | 52 | 4 914 |
| 26.01.2022 | 95.90 | 96.90 | 95.90 | 96.90 | 681 | 65 958 |
| 25.01.2022 | 96.00 | 96.70 | 95.70 | 96.70 | 110 | 10 575 |
| 20.01.2022 | 95.70 | 96.00 | 95.70 | 96.00 | 235 | 22 504 |
| 19.01.2022 | 94.30 | 94.50 | 94.00 | 94.00 | 203 | 19 121 |
| 18.01.2022 | 90.60 | 90.60 | 90.30 | 90.30 | 50 | 4 524 |
| 17.01.2022 | 91.00 | 91.00 | 90.60 | 90.60 | 72 | 6 532 |
| 14.01.2022 | 91.10 | 91.10 | 91.10 | 91.10 | 22 | 2 004 |
| 13.01.2022 | 90.80 | 90.80 | 90.80 | 90.80 | 88 | 7 990 |
| 12.01.2022 | 90.00 | 90.00 | 89.90 | 89.90 | 106 | 9 535 |
| 11.01.2022 | 89.60 | 89.90 | 89.60 | 89.90 | 24 | 2 151 |
| 10.01.2022 | 89.50 | 89.60 | 89.50 | 89.60 | 21 | 1 881 |
| 07.01.2022 | 88.60 | 88.90 | 88.60 | 88.90 | 75 | 6 652 |
| 05.01.2022 | 93.00 | 93.00 | 93.00 | 93.00 | 22 | 2 046 |
| 04.01.2022 | 92.40 | 92.40 | 92.40 | 92.40 | 21 | 1 940 |
| 03.01.2022 | 92.80 | 92.80 | 92.30 | 92.30 | 130 | 12 024 |
| 30.12.2021 | 92.00 | 92.00 | 92.00 | 92.00 | 60 | 5 520 |
| 29.12.2021 | 93.60 | 93.60 | 91.30 | 91.30 | 475 | 44 040 |
| 28.12.2021 | 93.30 | 93.30 | 93.30 | 93.30 | 50 | 4 665 |
| 27.12.2021 | 92.50 | 92.50 | 92.50 | 92.50 | 87 | 8 048 |
| 20.12.2021 | 91.70 | 91.70 | 91.70 | 91.70 | 6 | 550 |
| 17.12.2021 | 92.20 | 92.20 | 92.20 | 92.20 | 30 | 2 766 |
| 16.12.2021 | 90.50 | 90.50 | 90.50 | 90.50 | 15 | 1 358 |
| 15.12.2021 | 88.10 | 88.10 | 88.10 | 88.10 | 20 | 1 762 |
| 14.12.2021 | 88.80 | 89.60 | 88.80 | 89.60 | 80 | 7 128 |
| 10.12.2021 | 88.80 | 90.30 | 88.80 | 90.30 | 347 | 31 101 |
| 08.12.2021 | 91.00 | 91.00 | 91.00 | 91.00 | 22 | 2 002 |
| 07.12.2021 | 90.80 | 90.80 | 90.80 | 90.80 | 23 | 2 088 |
| 06.12.2021 | 90.40 | 90.40 | 90.40 | 90.40 | 23 | 2 079 |
| 03.12.2021 | 90.10 | 90.50 | 90.10 | 90.50 | 786 | 71 070 |
| 02.12.2021 | 90.00 | 90.40 | 90.00 | 90.40 | 100 | 9 020 |
| 01.12.2021 | 93.40 | 93.40 | 93.40 | 93.40 | 33 | 3 082 |
| 30.11.2021 | 93.60 | 94.90 | 93.60 | 94.90 | 42 | 3 957 |
| 29.11.2021 | 96.20 | 96.20 | 96.20 | 96.20 | 20 | 1 924 |
| 26.11.2021 | 98.60 | 98.60 | 98.60 | 98.60 | 21 | 2 071 |
| 25.11.2021 | 98.10 | 98.10 | 98.10 | 98.10 | 15 | 1 472 |
| 24.11.2021 | 97.30 | 97.30 | 97.30 | 97.30 | 100 | 9 730 |
| 23.11.2021 | 99.40 | 99.50 | 97.40 | 97.40 | 364 | 35 948 |
| 22.11.2021 | 101.60 | 101.80 | 101.60 | 101.80 | 70 | 7 116 |
| 19.11.2021 | 101.80 | 101.80 | 101.80 | 101.80 | 4 829 | 491 592 |
| 18.11.2021 | 102.40 | 102.40 | 102.40 | 102.40 | 29 | 2 970 |
| 17.11.2021 | 103.20 | 103.20 | 103.20 | 103.20 | 25 | 2 580 |
Biznesradar bez reklam? Sprawdź BR Plus
