Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLSILVEAOPEN
224.00+8.00(+3.70%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 224.00 | 224.00 | 224.00 | 224.00 | 20 | 4 480 |
| 02.01.2026 | 219.00 | 219.00 | 219.00 | 219.00 | 106 | 23 214 |
| 30.12.2025 | 224.50 | 224.50 | 224.50 | 224.50 | 30 | 6 735 |
| 29.12.2025 | 223.50 | 223.50 | 223.50 | 223.50 | 40 | 8 940 |
| 18.12.2025 | 196.80 | 196.80 | 196.80 | 196.80 | 40 | 7 872 |
| 17.12.2025 | 195.40 | 195.40 | 193.80 | 193.80 | 45 | 8 729 |
| 15.12.2025 | 188.60 | 188.60 | 188.60 | 188.60 | 40 | 7 544 |
| 12.12.2025 | 191.00 | 191.00 | 191.00 | 191.00 | 50 | 9 550 |
| 11.12.2025 | 188.00 | 188.00 | 188.00 | 188.00 | 10 | 1 880 |
| 03.12.2025 | 176.00 | 176.00 | 176.00 | 176.00 | 40 | 7 040 |
| 02.12.2025 | 176.60 | 176.60 | 176.60 | 176.60 | 29 | 5 121 |
| 18.11.2025 | 153.60 | 153.60 | 153.60 | 153.60 | 20 | 3 072 |
| 21.10.2025 | 147.80 | 147.80 | 147.80 | 147.80 | 20 | 2 956 |
| 17.10.2025 | 160.80 | 160.80 | 160.80 | 160.80 | 30 | 4 824 |
| 14.10.2025 | 152.80 | 152.80 | 152.80 | 152.80 | 5 | 764 |
| 02.09.2025 | 127.00 | 127.00 | 127.00 | 127.00 | 20 | 2 540 |
| 01.09.2025 | 125.60 | 126.40 | 125.60 | 126.40 | 60 | 7 556 |
| 29.08.2025 | 121.20 | 121.20 | 121.20 | 121.20 | 20 | 2 424 |
| 20.08.2025 | 114.80 | 114.80 | 114.40 | 114.40 | 100 | 11 460 |
| 22.07.2025 | 121.40 | 121.40 | 121.40 | 121.40 | 40 | 4 856 |
| 21.07.2025 | 119.80 | 119.80 | 119.80 | 119.80 | 20 | 2 396 |
| 18.07.2025 | 119.80 | 119.80 | 119.60 | 119.60 | 60 | 7 180 |
| 14.07.2025 | 121.20 | 121.20 | 121.20 | 121.20 | 60 | 7 272 |
| 11.07.2025 | 117.40 | 118.60 | 117.40 | 118.60 | 80 | 9 444 |
| 27.06.2025 | 111.00 | 111.00 | 110.60 | 110.60 | 40 | 4 432 |
| 24.06.2025 | 112.00 | 112.00 | 112.00 | 112.00 | 20 | 2 240 |
| 18.06.2025 | 118.00 | 118.40 | 118.00 | 118.40 | 40 | 4 728 |
| 17.06.2025 | 115.80 | 115.80 | 115.80 | 115.80 | 20 | 2 316 |
| 06.06.2025 | 116.20 | 116.20 | 116.20 | 116.20 | 20 | 2 324 |
| 05.06.2025 | 111.40 | 115.20 | 111.40 | 115.20 | 60 | 6 812 |
| 04.06.2025 | 111.20 | 111.20 | 111.20 | 111.20 | 20 | 2 224 |
| 02.06.2025 | 109.20 | 109.20 | 109.20 | 109.20 | 20 | 2 184 |
| 26.05.2025 | 107.20 | 107.20 | 107.20 | 107.20 | 20 | 2 144 |
| 23.05.2025 | 107.00 | 107.20 | 107.00 | 107.20 | 40 | 4 284 |
| 22.05.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 20 | 2 160 |
| 15.05.2025 | 102.80 | 102.80 | 102.80 | 102.80 | 20 | 2 056 |
| 13.05.2025 | 108.80 | 108.80 | 108.80 | 108.80 | 40 | 4 352 |
| 16.04.2025 | 106.80 | 106.80 | 106.80 | 106.80 | 20 | 2 136 |
| 09.04.2025 | 101.00 | 101.00 | 100.60 | 100.60 | 40 | 4 032 |
| 08.04.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
| 04.04.2025 | 103.60 | 103.80 | 99.40 | 99.40 | 150 | 15 314 |
| 03.04.2025 | 109.40 | 109.40 | 104.20 | 104.20 | 260 | 27 800 |
| 31.03.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 9 | 1 044 |
| 28.03.2025 | 118.00 | 118.40 | 118.00 | 118.20 | 89 | 10 512 |
| 27.03.2025 | 115.40 | 116.80 | 115.40 | 116.80 | 40 | 4 644 |
| 06.03.2025 | 110.20 | 110.20 | 110.20 | 110.20 | 30 | 3 306 |
| 04.03.2025 | 110.40 | 110.40 | 110.00 | 110.00 | 40 | 4 408 |
| 28.02.2025 | 109.00 | 109.00 | 108.40 | 108.40 | 50 | 5 438 |
| 26.02.2025 | 110.00 | 110.00 | 109.40 | 109.40 | 60 | 6 584 |
| 25.02.2025 | 110.20 | 110.20 | 110.00 | 110.00 | 30 | 3 304 |
Biznesradar bez reklam? Sprawdź BR Plus
