Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLSILVAOPEN
107.20+1.20(+1.13%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 107.20 | 107.20 | 107.20 | 107.20 | 42 | 4 502 |
02.05.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 50 | 5 180 |
30.04.2024 | 105.00 | 105.00 | 104.00 | 104.00 | 120 | 12 540 |
23.04.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 50 | 5 300 |
22.04.2024 | 109.20 | 109.20 | 109.20 | 109.20 | 18 | 1 966 |
19.04.2024 | 112.00 | 112.00 | 112.00 | 112.00 | 7 | 784 |
18.04.2024 | 112.60 | 112.60 | 112.60 | 112.60 | 7 | 788 |
17.04.2024 | 113.00 | 113.00 | 113.00 | 113.00 | 14 | 1 582 |
16.04.2024 | 111.60 | 111.60 | 111.60 | 111.60 | 16 | 1 786 |
12.04.2024 | 113.20 | 113.20 | 113.00 | 113.00 | 142 | 16 054 |
10.04.2024 | 108.20 | 109.00 | 108.20 | 109.00 | 160 | 17 432 |
09.04.2024 | 107.80 | 107.80 | 107.80 | 107.80 | 35 | 3 773 |
08.04.2024 | 107.00 | 107.00 | 107.00 | 107.00 | 75 | 8 025 |
05.03.2024 | 92.80 | 92.80 | 92.80 | 92.80 | 779 | 72 291 |
04.03.2024 | 89.80 | 89.80 | 89.80 | 89.80 | 50 | 4 490 |
26.02.2024 | 87.60 | 87.60 | 87.60 | 87.60 | 33 | 2 891 |
14.02.2024 | 87.70 | 87.70 | 87.70 | 87.70 | 15 | 1 316 |
30.01.2024 | 91.30 | 91.30 | 91.30 | 91.30 | 36 | 3 287 |
23.01.2024 | 87.10 | 87.10 | 87.10 | 87.10 | 10 | 871 |
22.01.2024 | 86.40 | 86.40 | 86.40 | 86.40 | 10 | 864 |
12.01.2024 | 89.80 | 89.80 | 89.80 | 89.80 | 9 | 808 |
11.01.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 9 | 801 |
10.01.2024 | 89.20 | 89.20 | 88.30 | 88.30 | 285 | 25 184 |
05.01.2024 | 89.70 | 89.70 | 89.70 | 89.70 | 32 | 2 870 |
03.01.2024 | 89.90 | 89.90 | 89.90 | 89.90 | 16 | 1 438 |
11.12.2023 | 90.20 | 90.20 | 89.90 | 89.90 | 75 | 6 750 |
21.11.2023 | 92.00 | 92.00 | 92.00 | 92.00 | 371 | 34 132 |
20.11.2023 | 92.00 | 92.00 | 92.00 | 92.00 | 94 | 8 648 |
08.11.2023 | 91.60 | 91.60 | 91.60 | 91.60 | 20 | 1 832 |
23.10.2023 | 95.40 | 95.40 | 95.40 | 95.40 | 25 | 2 385 |
19.10.2023 | 95.00 | 95.00 | 95.00 | 95.00 | 18 | 1 710 |
18.10.2023 | 95.80 | 95.80 | 95.80 | 95.80 | 50 | 4 790 |
11.10.2023 | 92.40 | 92.40 | 92.40 | 92.40 | 50 | 4 620 |
06.10.2023 | 90.00 | 90.00 | 89.40 | 89.40 | 68 | 6 109 |
21.09.2023 | 98.70 | 98.70 | 98.70 | 98.70 | 38 | 3 751 |
18.09.2023 | 98.70 | 98.70 | 98.70 | 98.70 | 50 | 4 935 |
14.09.2023 | 95.20 | 95.20 | 95.20 | 95.20 | 14 | 1 333 |
08.09.2023 | 97.50 | 97.50 | 97.50 | 97.50 | 50 | 4 875 |
06.09.2023 | 95.90 | 95.90 | 95.90 | 95.90 | 14 | 1 343 |
05.09.2023 | 96.20 | 96.20 | 96.20 | 96.20 | 50 | 4 810 |
04.09.2023 | 97.70 | 97.70 | 97.70 | 97.70 | 65 | 6 351 |
25.08.2023 | 97.40 | 97.40 | 97.40 | 97.40 | 350 | 34 090 |
24.08.2023 | 97.50 | 97.50 | 97.50 | 97.50 | 30 | 2 925 |
17.08.2023 | 91.40 | 91.40 | 91.40 | 91.40 | 60 | 5 484 |
10.08.2023 | 89.80 | 89.80 | 89.80 | 89.80 | 20 | 1 796 |
09.08.2023 | 90.50 | 90.60 | 90.50 | 90.60 | 35 | 3 169 |
07.08.2023 | 91.60 | 91.60 | 91.60 | 91.60 | 15 | 1 374 |
28.07.2023 | 95.60 | 95.60 | 95.60 | 95.60 | 15 | 1 434 |
20.07.2023 | 98.50 | 98.50 | 98.50 | 98.50 | 30 | 2 955 |
19.07.2023 | 97.10 | 97.10 | 97.10 | 97.10 | 29 | 2 816 |
Biznesradar bez reklam? Sprawdź BR Plus