Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SSLV.XLON
66.64-0.48(-0.72%)(czas lokalny: 20.03.2026 16:28)Invesco Physical Silver ETC
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.03.2026 | 69.44 | 69.95 | 65.32 | 66.64 | 104 072 | 0 |
| 19.03.2026 | 68.03 | 68.52 | 62.46 | 67.62 | 200 662 | 0 |
| 18.03.2026 | 75.97 | 76.27 | 72.25 | 73.41 | 76 351 | 0 |
| 17.03.2026 | 77.20 | 77.49 | 74.78 | 75.77 | 48 580 | 0 |
| 16.03.2026 | 75.45 | 77.58 | 73.46 | 75.84 | 63 381 | 0 |
| 13.03.2026 | 77.90 | 80.38 | 75.86 | 76.48 | 93 964 | 0 |
| 12.03.2026 | 82.89 | 83.24 | 80.58 | 81.34 | 25 740 | 0 |
| 11.03.2026 | 82.93 | 83.07 | 80.52 | 81.19 | 24 801 | 0 |
| 10.03.2026 | 84.95 | 85.49 | 83.97 | 85.41 | 58 661 | 0 |
| 09.03.2026 | 79.76 | 81.03 | 79.02 | 80.64 | 33 744 | 0 |
| 06.03.2026 | 80.68 | 80.92 | 77.85 | 80.48 | 29 763 | 0 |
| 05.03.2026 | 79.71 | 80.92 | 77.40 | 77.69 | 34 738 | 0 |
| 04.03.2026 | 80.80 | 82.49 | 79.37 | 79.80 | 23 236 | 0 |
| 03.03.2026 | 83.06 | 83.48 | 74.92 | 79.36 | 71 431 | 0 |
| 02.03.2026 | 91.50 | 91.50 | 82.56 | 83.41 | 85 893 | 0 |
| 27.02.2026 | 85.95 | 89.66 | 85.18 | 88.88 | 47 405 | 0 |
| 26.02.2026 | 84.28 | 84.28 | 81.50 | 83.20 | 49 417 | 0 |
| 25.02.2026 | 86.18 | 86.80 | 85.25 | 86.34 | 73 185 | 0 |
| 24.02.2026 | 83.79 | 84.44 | 65.69 | 83.34 | 45 707 | 0 |
| 23.02.2026 | 81.67 | 83.91 | 81.67 | 83.16 | 49 841 | 0 |
| 20.02.2026 | 75.12 | 78.48 | 75.08 | 78.48 | 24 519 | 0 |
| 19.02.2026 | 75.13 | 75.74 | 73.65 | 74.52 | 29 541 | 0 |
| 18.02.2026 | 72.18 | 74.54 | 71.80 | 74.43 | 37 253 | 0 |
| 17.02.2026 | 71.57 | 71.75 | 68.51 | 70.11 | 72 120 | 0 |
| 16.02.2026 | 73.37 | 73.66 | 72.18 | 72.75 | 21 674 | 0 |
| 13.02.2026 | 74.25 | 75.52 | 72.51 | 74.45 | 98 415 | 0 |
| 12.02.2026 | 79.49 | 79.98 | 72.08 | 73.83 | 48 082 | 0 |
| 11.02.2026 | 80.02 | 82.25 | 78.85 | 79.81 | 78 515 | 0 |
| 10.02.2026 | 77.90 | 80.50 | 76.34 | 76.57 | 66 651 | 0 |
| 09.02.2026 | 77.85 | 79.24 | 75.23 | 79.14 | 92 180 | 0 |
| 06.02.2026 | 69.27 | 73.37 | 69.18 | 72.15 | 75 261 | 0 |
| 05.02.2026 | 76.56 | 77.23 | 69.64 | 72.56 | 215 845 | 0 |
| 04.02.2026 | 86.09 | 87.90 | 81.74 | 82.36 | 142 999 | 0 |
| 03.02.2026 | 83.43 | 102.44 | 81.53 | 84.43 | 227 165 | 0 |
| 02.02.2026 | 74.00 | 80.40 | 71.68 | 74.12 | 390 173 | 0 |
| 30.01.2026 | 101.08 | 101.82 | 89.74 | 89.74 | 290 076 | 0 |
| 29.01.2026 | 111.97 | 115.92 | 102.30 | 107.61 | 187 728 | 0 |
| 28.01.2026 | 108.90 | 110.50 | 106.07 | 108.46 | 172 969 | 0 |
| 27.01.2026 | 107.32 | 107.73 | 87.61 | 103.16 | 226 579 | 0 |
| 26.01.2026 | 103.45 | 108.26 | 103.20 | 107.85 | 239 436 | 0 |
| 23.01.2026 | 94.05 | 96.05 | 93.09 | 96.05 | 133 169 | 0 |
| 22.01.2026 | 89.77 | 91.14 | 88.66 | 91.00 | 53 083 | 0 |
| 21.01.2026 | 90.30 | 90.83 | 88.04 | 89.30 | 106 792 | 0 |
| 20.01.2026 | 89.87 | 91.35 | 80.77 | 89.87 | 122 069 | 0 |
| 19.01.2026 | 89.01 | 89.66 | 87.68 | 89.58 | 150 773 | 0 |
| 16.01.2026 | 86.64 | 87.44 | 82.89 | 84.62 | 240 992 | 0 |
| 15.01.2026 | 85.37 | 87.67 | 83.89 | 87.11 | 145 992 | 0 |
| 14.01.2026 | 85.98 | 87.94 | 85.10 | 87.23 | 164 533 | 0 |
| 13.01.2026 | 81.34 | 84.82 | 69.37 | 84.53 | 130 993 | 0 |
| 12.01.2026 | 80.26 | 82.03 | 79.74 | 82.03 | 141 055 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
