Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLSILVEAOPEN
108.00+1.20(+1.12%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.01.2024 | 85.20 | 85.20 | 84.20 | 84.20 | 100 | 8 474 |
| 03.01.2024 | 87.00 | 87.00 | 86.50 | 86.50 | 100 | 8 675 |
| 02.01.2024 | 88.00 | 88.00 | 88.00 | 88.00 | 50 | 4 400 |
| 29.12.2023 | 87.00 | 87.00 | 86.20 | 86.20 | 120 | 10 424 |
| 27.12.2023 | 87.80 | 87.80 | 87.80 | 87.80 | 50 | 4 390 |
| 13.12.2023 | 84.90 | 85.00 | 84.60 | 84.60 | 100 | 8 482 |
| 12.12.2023 | 85.60 | 85.60 | 85.60 | 85.60 | 40 | 3 424 |
| 11.12.2023 | 86.70 | 86.70 | 85.70 | 85.70 | 100 | 8 622 |
| 01.12.2023 | 95.00 | 95.00 | 95.00 | 95.00 | 100 | 9 500 |
| 30.11.2023 | 94.00 | 94.00 | 94.00 | 94.00 | 100 | 9 400 |
| 27.11.2023 | 92.50 | 92.50 | 92.50 | 92.50 | 50 | 4 625 |
| 13.11.2023 | 85.60 | 85.60 | 85.40 | 85.40 | 150 | 12 833 |
| 10.11.2023 | 87.50 | 87.50 | 86.80 | 86.80 | 80 | 6 972 |
| 09.11.2023 | 87.70 | 87.70 | 87.70 | 87.70 | 20 | 1 754 |
| 08.11.2023 | 87.80 | 87.80 | 87.80 | 87.80 | 20 | 1 756 |
| 07.11.2023 | 88.60 | 88.60 | 88.20 | 88.20 | 70 | 6 190 |
| 03.11.2023 | 89.00 | 89.00 | 89.00 | 89.00 | 50 | 4 450 |
| 20.10.2023 | 92.00 | 93.00 | 92.00 | 93.00 | 99 | 9 158 |
| 11.10.2023 | 88.10 | 88.10 | 88.10 | 88.10 | 20 | 1 762 |
| 10.10.2023 | 88.20 | 88.20 | 88.20 | 88.20 | 20 | 1 764 |
| 09.10.2023 | 89.00 | 89.00 | 88.30 | 88.30 | 30 | 2 660 |
| 06.10.2023 | 86.00 | 86.00 | 86.00 | 86.00 | 12 | 1 032 |
| 05.10.2023 | 86.10 | 86.10 | 86.10 | 86.10 | 50 | 4 305 |
| 04.10.2023 | 86.10 | 86.10 | 86.10 | 86.10 | 200 | 17 220 |
| 03.10.2023 | 87.50 | 87.50 | 87.50 | 87.50 | 50 | 4 375 |
| 02.10.2023 | 90.10 | 90.10 | 88.90 | 88.90 | 190 | 17 020 |
| 29.09.2023 | 97.00 | 97.00 | 93.60 | 93.60 | 255 | 24 232 |
| 22.09.2023 | 97.40 | 97.40 | 97.40 | 97.40 | 50 | 4 870 |
| 19.09.2023 | 96.10 | 96.10 | 96.10 | 96.10 | 50 | 4 805 |
| 18.09.2023 | 95.40 | 95.40 | 95.40 | 95.40 | 50 | 4 770 |
| 14.09.2023 | 92.00 | 92.00 | 92.00 | 92.00 | 100 | 9 200 |
| 06.09.2023 | 93.00 | 93.00 | 93.00 | 93.00 | 50 | 4 650 |
| 01.09.2023 | 97.00 | 97.00 | 95.00 | 95.00 | 201 | 19 295 |
| 29.08.2023 | 96.00 | 97.00 | 96.00 | 97.00 | 183 | 17 618 |
| 25.08.2023 | 94.60 | 94.60 | 94.60 | 94.60 | 250 | 23 650 |
| 23.08.2023 | 94.00 | 95.20 | 94.00 | 95.20 | 367 | 34 770 |
| 11.08.2023 | 87.00 | 87.00 | 87.00 | 87.00 | 50 | 4 350 |
| 10.08.2023 | 87.00 | 87.00 | 87.00 | 87.00 | 133 | 11 571 |
| 09.08.2023 | 88.00 | 88.00 | 87.90 | 87.90 | 105 | 9 235 |
| 07.08.2023 | 90.00 | 90.00 | 89.00 | 89.00 | 112 | 10 030 |
| 04.08.2023 | 90.00 | 90.00 | 90.00 | 90.00 | 50 | 4 500 |
| 19.07.2023 | 95.00 | 95.00 | 95.00 | 95.00 | 59 | 5 605 |
| 14.07.2023 | 94.30 | 94.30 | 94.20 | 94.20 | 150 | 14 135 |
| 13.07.2023 | 92.10 | 92.10 | 92.10 | 92.10 | 126 | 11 605 |
| 12.07.2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92 | 8 464 |
| 03.07.2023 | 88.90 | 88.90 | 88.90 | 88.90 | 20 | 1 778 |
| 23.06.2023 | 87.20 | 87.20 | 87.20 | 87.20 | 50 | 4 360 |
| 22.06.2023 | 87.20 | 87.20 | 86.90 | 86.90 | 138 | 12 022 |
| 21.06.2023 | 90.00 | 90.00 | 90.00 | 90.00 | 42 | 3 780 |
| 20.06.2023 | 92.00 | 92.00 | 90.90 | 90.90 | 113 | 10 291 |
Biznesradar bez reklam? Sprawdź BR Plus
