Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLSILVEAOPEN
262.00+1.50(+0.58%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.02.2026 | 264.00 | 264.00 | 262.00 | 262.00 | 40 | 10 500 |
| 03.02.2026 | 255.00 | 258.50 | 255.00 | 258.50 | 70 | 17 920 |
| 02.02.2026 | 227.50 | 240.00 | 226.50 | 226.50 | 134 | 30 915 |
| 30.01.2026 | 309.50 | 309.50 | 282.00 | 291.50 | 54 | 15 806 |
| 29.01.2026 | 345.00 | 345.00 | 345.00 | 345.00 | 40 | 13 800 |
| 28.01.2026 | 327.00 | 327.00 | 324.00 | 324.00 | 10 | 3 255 |
| 26.01.2026 | 320.00 | 320.00 | 320.00 | 320.00 | 10 | 3 200 |
| 23.01.2026 | 289.50 | 289.50 | 289.50 | 289.50 | 30 | 8 685 |
| 22.01.2026 | 278.00 | 278.00 | 278.00 | 278.00 | 30 | 8 340 |
| 20.01.2026 | 281.50 | 281.50 | 281.50 | 281.50 | 10 | 2 815 |
| 19.01.2026 | 279.00 | 279.00 | 279.00 | 279.00 | 20 | 5 580 |
| 15.01.2026 | 267.00 | 267.00 | 267.00 | 267.00 | 40 | 10 680 |
| 14.01.2026 | 269.00 | 269.00 | 269.00 | 269.00 | 10 | 2 690 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
