Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLSILVAOPEN
261.50+4.00(+1.55%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2025 | 212.00 | 213.00 | 212.00 | 212.00 | 15 | 3 192 |
| 09.12.2025 | 204.00 | 205.50 | 204.00 | 205.50 | 6 | 1 226 |
| 05.12.2025 | 203.00 | 204.50 | 203.00 | 204.50 | 72 | 14 684 |
| 02.12.2025 | 200.00 | 203.50 | 200.00 | 203.50 | 13 | 2 611 |
| 01.12.2025 | 199.60 | 201.50 | 199.60 | 200.00 | 65 | 13 009 |
| 28.11.2025 | 193.20 | 194.20 | 193.20 | 194.20 | 43 | 8 329 |
| 27.11.2025 | 189.00 | 189.00 | 189.00 | 189.00 | 7 | 1 323 |
| 18.11.2025 | 177.00 | 177.00 | 177.00 | 177.00 | 12 | 2 124 |
| 17.11.2025 | 178.60 | 178.60 | 177.00 | 177.00 | 20 | 3 561 |
| 13.11.2025 | 190.20 | 190.20 | 190.00 | 190.00 | 21 | 3 992 |
| 12.11.2025 | 181.40 | 181.40 | 181.40 | 181.40 | 18 | 3 265 |
| 10.11.2025 | 176.20 | 176.20 | 176.20 | 176.20 | 8 | 1 410 |
| 30.10.2025 | 169.40 | 169.40 | 169.40 | 169.40 | 8 | 1 355 |
| 29.10.2025 | 169.00 | 169.20 | 169.00 | 169.20 | 14 | 2 367 |
| 23.10.2025 | 173.00 | 173.00 | 173.00 | 173.00 | 1 | 173 |
| 22.10.2025 | 171.40 | 172.40 | 167.80 | 167.80 | 139 | 23 559 |
| 21.10.2025 | 175.60 | 175.60 | 175.60 | 175.60 | 1 | 176 |
| 20.10.2025 | 180.60 | 180.60 | 180.60 | 180.60 | 3 | 542 |
| 17.10.2025 | 189.40 | 189.40 | 185.80 | 185.80 | 9 | 1 690 |
Biznesradar bez reklam? Sprawdź BR Plus
