Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLSILVAOPEN
255.00-10.50(-3.95%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2026 | 255.00 | 255.00 | 255.00 | 255.00 | 2 | 510 |
| 01.04.2026 | 263.50 | 263.50 | 263.50 | 263.50 | 2 | 527 |
| 26.03.2026 | 241.50 | 241.50 | 240.00 | 240.00 | 8 | 1 923 |
| 25.03.2026 | 258.50 | 258.50 | 258.50 | 258.50 | 2 | 517 |
| 23.03.2026 | 231.50 | 243.00 | 231.50 | 243.00 | 33 | 7 768 |
| 19.03.2026 | 257.00 | 257.00 | 252.50 | 252.50 | 25 | 6 350 |
| 18.03.2026 | 273.50 | 274.00 | 271.50 | 271.50 | 60 | 16 362 |
| 11.03.2026 | 299.00 | 299.00 | 299.00 | 299.00 | 8 | 2 392 |
| 10.03.2026 | 309.50 | 309.50 | 309.50 | 309.50 | 3 | 929 |
| 09.03.2026 | 297.00 | 297.00 | 297.00 | 297.00 | 13 | 3 861 |
| 06.03.2026 | 294.50 | 294.50 | 294.50 | 294.50 | 3 | 884 |
| 05.03.2026 | 297.00 | 297.00 | 296.00 | 296.00 | 10 | 2 965 |
| 02.03.2026 | 329.00 | 329.00 | 327.00 | 327.00 | 8 | 2 626 |
| 27.02.2026 | 315.00 | 315.00 | 315.00 | 315.00 | 102 | 32 130 |
| 26.02.2026 | 298.50 | 298.50 | 296.50 | 296.50 | 3 | 894 |
| 25.02.2026 | 308.50 | 312.00 | 308.50 | 312.00 | 9 | 2 791 |
| 20.02.2026 | 277.00 | 277.00 | 277.00 | 277.00 | 5 | 1 385 |
| 17.02.2026 | 256.50 | 256.50 | 256.50 | 256.50 | 24 | 6 156 |
| 13.02.2026 | 264.50 | 264.50 | 261.00 | 261.00 | 11 | 2 889 |
| 06.02.2026 | 261.50 | 261.50 | 261.50 | 261.50 | 4 | 1 046 |
| 05.02.2026 | 255.50 | 255.50 | 255.50 | 255.50 | 195 | 49 823 |
| 04.02.2026 | 307.00 | 307.00 | 307.00 | 307.00 | 2 | 614 |
| 03.02.2026 | 300.00 | 301.00 | 300.00 | 301.00 | 10 | 3 005 |
| 02.02.2026 | 269.50 | 270.00 | 269.50 | 270.00 | 52 | 14 038 |
| 30.01.2026 | 361.00 | 361.00 | 328.50 | 331.50 | 118 | 41 193 |
| 29.01.2026 | 394.50 | 395.00 | 379.00 | 379.00 | 19 | 7 456 |
| 28.01.2026 | 383.00 | 386.50 | 383.00 | 386.50 | 51 | 19 568 |
| 27.01.2026 | 382.50 | 382.50 | 357.00 | 361.00 | 59 | 21 381 |
| 26.01.2026 | 368.50 | 378.00 | 368.50 | 378.00 | 57 | 21 441 |
| 23.01.2026 | 338.00 | 339.00 | 338.00 | 339.00 | 2 | 677 |
| 22.01.2026 | 322.00 | 322.00 | 322.00 | 322.00 | 4 | 1 288 |
| 20.01.2026 | 328.50 | 329.00 | 328.50 | 329.00 | 4 | 1 316 |
| 19.01.2026 | 324.00 | 324.00 | 324.00 | 324.00 | 10 | 3 240 |
| 16.01.2026 | 314.00 | 314.00 | 308.00 | 308.00 | 45 | 14 010 |
| 15.01.2026 | 315.00 | 315.00 | 307.00 | 307.00 | 64 | 19 792 |
| 14.01.2026 | 310.00 | 318.00 | 309.50 | 318.00 | 54 | 16 926 |
| 13.01.2026 | 296.50 | 305.00 | 296.50 | 305.00 | 38 | 11 430 |
| 12.01.2026 | 290.50 | 294.00 | 290.00 | 294.00 | 69 | 20 100 |
| 07.01.2026 | 275.50 | 275.50 | 275.50 | 275.50 | 17 | 4 684 |
| 05.01.2026 | 263.50 | 263.50 | 261.00 | 261.00 | 17 | 4 454 |
| 02.01.2026 | 256.00 | 256.00 | 256.00 | 256.00 | 6 | 1 536 |
| 30.12.2025 | 255.50 | 259.00 | 255.50 | 259.00 | 34 | 8 724 |
| 29.12.2025 | 260.50 | 261.00 | 260.50 | 260.50 | 45 | 11 741 |
| 22.12.2025 | 236.50 | 237.50 | 236.50 | 237.50 | 3 | 711 |
| 18.12.2025 | 228.00 | 228.00 | 228.00 | 228.00 | 2 | 456 |
| 17.12.2025 | 227.00 | 227.50 | 227.00 | 227.50 | 5 | 1 136 |
| 16.12.2025 | 217.00 | 217.00 | 217.00 | 217.00 | 25 | 5 425 |
| 15.12.2025 | 219.50 | 220.50 | 219.50 | 220.00 | 79 | 17 362 |
| 12.12.2025 | 220.00 | 223.00 | 220.00 | 223.00 | 6 | 1 335 |
| 11.12.2025 | 214.50 | 217.50 | 214.50 | 217.50 | 3 | 650 |
Biznesradar bez reklam? Sprawdź BR Plus
