Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLSILVEAOPEN
106.80+1.60(+1.52%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2025 | 106.80 | 106.80 | 106.80 | 106.80 | 20 | 2 136 |
| 09.04.2025 | 101.00 | 101.00 | 100.60 | 100.60 | 40 | 4 032 |
| 08.04.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
| 04.04.2025 | 103.60 | 103.80 | 99.40 | 99.40 | 150 | 15 314 |
| 03.04.2025 | 109.40 | 109.40 | 104.20 | 104.20 | 260 | 27 800 |
| 31.03.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 9 | 1 044 |
| 28.03.2025 | 118.00 | 118.40 | 118.00 | 118.20 | 89 | 10 512 |
| 27.03.2025 | 115.40 | 116.80 | 115.40 | 116.80 | 40 | 4 644 |
| 06.03.2025 | 110.20 | 110.20 | 110.20 | 110.20 | 30 | 3 306 |
| 04.03.2025 | 110.40 | 110.40 | 110.00 | 110.00 | 40 | 4 408 |
| 28.02.2025 | 109.00 | 109.00 | 108.40 | 108.40 | 50 | 5 438 |
| 26.02.2025 | 110.00 | 110.00 | 109.40 | 109.40 | 60 | 6 584 |
| 25.02.2025 | 110.20 | 110.20 | 110.00 | 110.00 | 30 | 3 304 |
| 24.02.2025 | 113.80 | 113.80 | 112.00 | 112.00 | 50 | 5 642 |
| 21.02.2025 | 114.20 | 114.20 | 114.20 | 114.20 | 18 | 2 056 |
| 20.02.2025 | 116.80 | 116.80 | 116.80 | 116.80 | 8 | 934 |
| 18.02.2025 | 114.80 | 114.80 | 114.80 | 114.80 | 10 | 1 148 |
| 17.02.2025 | 113.40 | 113.40 | 113.40 | 113.40 | 20 | 2 268 |
| 14.02.2025 | 117.00 | 118.00 | 117.00 | 118.00 | 60 | 7 048 |
| 07.02.2025 | 115.80 | 115.80 | 115.80 | 115.80 | 20 | 2 316 |
| 05.02.2025 | 116.60 | 116.60 | 115.00 | 115.00 | 31 | 3 597 |
| 31.01.2025 | 115.20 | 115.60 | 115.20 | 115.60 | 80 | 9 236 |
| 30.01.2025 | 114.20 | 114.20 | 114.20 | 114.20 | 40 | 4 568 |
| 21.01.2025 | 111.80 | 111.80 | 111.80 | 111.80 | 6 | 671 |
| 16.01.2025 | 114.60 | 115.20 | 114.60 | 115.20 | 63 | 7 244 |
| 13.01.2025 | 111.00 | 111.00 | 111.00 | 111.00 | 5 | 555 |
| 09.01.2025 | 112.20 | 112.20 | 112.20 | 112.20 | 5 | 561 |
| 02.01.2025 | 106.40 | 106.40 | 106.40 | 106.40 | 40 | 4 256 |
| 30.12.2024 | 107.00 | 107.00 | 105.20 | 105.20 | 45 | 4 751 |
| 19.12.2024 | 107.00 | 107.00 | 104.20 | 104.20 | 123 | 13 012 |
| 17.12.2024 | 108.80 | 108.80 | 108.40 | 108.40 | 120 | 13 040 |
| 16.12.2024 | 110.00 | 110.00 | 110.00 | 110.00 | 20 | 2 200 |
| 20.11.2024 | 112.20 | 112.20 | 112.20 | 112.20 | 15 | 1 683 |
| 02.10.2024 | 108.60 | 110.20 | 108.60 | 110.20 | 40 | 4 376 |
| 26.09.2024 | 110.20 | 110.20 | 110.20 | 110.20 | 20 | 2 204 |
| 25.09.2024 | 107.60 | 107.60 | 107.60 | 107.60 | 20 | 2 152 |
| 20.09.2024 | 106.40 | 107.00 | 106.40 | 107.00 | 60 | 6 396 |
| 19.09.2024 | 106.60 | 106.60 | 106.60 | 106.60 | 20 | 2 132 |
| 16.09.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 20 | 2 120 |
| 13.09.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 20 | 2 076 |
| 12.09.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 20 | 2 012 |
| 11.09.2024 | 99.50 | 99.80 | 99.50 | 99.80 | 100 | 9 964 |
| 03.09.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 20 | 1 920 |
| 21.08.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 2 040 |
| 06.08.2024 | 94.80 | 94.80 | 94.80 | 94.80 | 20 | 1 896 |
| 05.08.2024 | 98.70 | 98.70 | 98.70 | 98.70 | 15 | 1 481 |
| 31.07.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 20 | 2 036 |
| 30.07.2024 | 99.90 | 100.20 | 99.90 | 100.20 | 60 | 6 000 |
| 29.07.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 20 | 2 000 |
| 26.07.2024 | 97.80 | 97.80 | 97.80 | 97.80 | 20 | 1 956 |
Biznesradar bez reklam? Sprawdź BR Plus
