Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLSILVEAOPEN
112.20-0.60(-0.53%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2024 | 99.80 | 99.80 | 98.10 | 98.10 | 80 | 7 938 |
| 23.07.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 2 040 |
| 22.07.2024 | 103.00 | 103.00 | 102.40 | 102.40 | 80 | 8 216 |
| 01.07.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 20 | 2 104 |
| 21.05.2024 | 115.20 | 115.20 | 115.20 | 115.20 | 20 | 2 304 |
| 20.05.2024 | 113.20 | 113.20 | 113.20 | 113.20 | 20 | 2 264 |
| 17.05.2024 | 106.40 | 106.40 | 106.40 | 106.40 | 40 | 4 256 |
| 16.05.2024 | 105.60 | 105.60 | 105.60 | 105.60 | 20 | 2 112 |
| 15.05.2024 | 104.40 | 104.40 | 104.40 | 104.40 | 20 | 2 088 |
| 10.05.2024 | 104.40 | 104.40 | 104.40 | 104.40 | 20 | 2 088 |
| 02.05.2024 | 97.00 | 97.00 | 96.60 | 96.60 | 40 | 3 872 |
| 30.04.2024 | 98.60 | 98.60 | 97.60 | 97.60 | 80 | 7 854 |
| 23.04.2024 | 99.80 | 99.80 | 99.70 | 99.70 | 40 | 3 990 |
| 12.04.2024 | 108.80 | 108.80 | 108.80 | 108.80 | 20 | 2 176 |
| 09.04.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 20 | 2 016 |
| 08.04.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 120 | 12 072 |
| 04.04.2024 | 98.00 | 98.10 | 98.00 | 98.10 | 120 | 11 762 |
| 03.04.2024 | 96.30 | 97.00 | 96.00 | 97.00 | 320 | 30 880 |
| 02.04.2024 | 94.00 | 94.20 | 94.00 | 94.20 | 170 | 15 984 |
| 26.03.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 50 | 4 450 |
| 21.03.2024 | 92.90 | 93.00 | 92.90 | 93.00 | 170 | 15 808 |
| 18.03.2024 | 91.50 | 91.50 | 91.50 | 91.50 | 20 | 1 830 |
| 15.03.2024 | 90.90 | 92.00 | 90.90 | 92.00 | 227 | 20 862 |
| 14.03.2024 | 90.00 | 90.30 | 90.00 | 90.30 | 270 | 24 306 |
| 13.03.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 20 | 1 780 |
| 11.03.2024 | 88.50 | 88.50 | 88.50 | 88.50 | 20 | 1 770 |
| 07.03.2024 | 87.90 | 88.50 | 87.90 | 88.50 | 60 | 5 286 |
| 06.03.2024 | 87.30 | 87.30 | 87.30 | 87.30 | 20 | 1 746 |
| 05.03.2024 | 87.70 | 88.30 | 87.70 | 88.30 | 162 | 14 225 |
| 04.03.2024 | 84.90 | 86.20 | 84.90 | 86.20 | 100 | 8 516 |
| 28.02.2024 | 81.90 | 82.10 | 81.90 | 82.10 | 42 | 3 444 |
| 26.02.2024 | 82.50 | 82.50 | 82.50 | 82.50 | 20 | 1 650 |
Biznesradar bez reklam? Sprawdź BR Plus
