Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCLGOLDAOPEN
1154.00+2.00(+0.17%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1154.00 | 1154.00 | 1154.00 | 1154.00 | 3 | 346 |
| 03.04.2025 | 1153.50 | 1153.50 | 1129.50 | 1129.50 | 24 | 2 748 |
| 01.04.2025 | 1180.50 | 1180.50 | 1180.50 | 1180.50 | 18 | 2 125 |
| 31.03.2025 | 1169.00 | 1170.50 | 1169.00 | 1170.50 | 23 | 2 689 |
| 28.03.2025 | 1158.50 | 1158.50 | 1151.00 | 1151.00 | 39 | 4 508 |
| 27.03.2025 | 1147.50 | 1147.50 | 1146.00 | 1147.50 | 43 | 4 931 |
| 26.03.2025 | 1136.00 | 1136.00 | 1136.00 | 1136.00 | 47 | 5 339 |
| 25.03.2025 | 1133.00 | 1133.00 | 1133.00 | 1133.00 | 8 | 906 |
| 24.03.2025 | 1135.00 | 1135.00 | 1133.00 | 1133.00 | 6 | 680 |
| 21.03.2025 | 1138.00 | 1138.00 | 1138.00 | 1138.00 | 3 | 341 |
| 20.03.2025 | 1138.50 | 1138.50 | 1138.50 | 1138.50 | 5 | 569 |
| 19.03.2025 | 1133.50 | 1133.50 | 1133.50 | 1133.50 | 10 | 1 134 |
| 18.03.2025 | 1122.50 | 1122.50 | 1122.50 | 1122.50 | 2 | 225 |
| 17.03.2025 | 1117.50 | 1117.50 | 1116.50 | 1116.50 | 6 | 670 |
| 14.03.2025 | 1120.00 | 1120.00 | 1119.50 | 1119.50 | 6 | 672 |
| 12.03.2025 | 1089.50 | 1089.50 | 1089.50 | 1089.50 | 7 | 763 |
| 10.03.2025 | 1092.50 | 1092.50 | 1092.50 | 1092.50 | 3 | 328 |
| 06.03.2025 | 1091.00 | 1091.50 | 1087.00 | 1091.50 | 8 | 871 |
| 05.03.2025 | 1108.50 | 1108.50 | 1108.50 | 1108.50 | 93 | 10 309 |
| 04.03.2025 | 1118.00 | 1119.00 | 1118.00 | 1119.00 | 12 | 1 342 |
| 03.03.2025 | 1116.00 | 1116.00 | 1116.00 | 1116.00 | 20 | 2 232 |
| 28.02.2025 | 1111.00 | 1111.00 | 1111.00 | 1111.00 | 1 | 111 |
| 27.02.2025 | 1109.00 | 1109.00 | 1109.00 | 1109.00 | 2 | 222 |
| 26.02.2025 | 1116.50 | 1116.50 | 1116.50 | 1116.50 | 2 | 223 |
| 25.02.2025 | 1127.00 | 1127.00 | 1127.00 | 1127.00 | 6 | 676 |
| 21.02.2025 | 1130.50 | 1130.50 | 1130.50 | 1130.50 | 1 | 113 |
| 19.02.2025 | 1135.00 | 1144.00 | 1135.00 | 1144.00 | 9 | 1 028 |
| 18.02.2025 | 1124.50 | 1124.50 | 1124.50 | 1124.50 | 3 | 337 |
| 17.02.2025 | 1123.00 | 1123.00 | 1123.00 | 1123.00 | 6 | 674 |
| 14.02.2025 | 1135.50 | 1135.50 | 1134.50 | 1134.50 | 6 | 681 |
| 13.02.2025 | 1132.00 | 1132.00 | 1130.50 | 1130.50 | 11 | 1 244 |
| 12.02.2025 | 1129.00 | 1129.00 | 1129.00 | 1129.00 | 1 | 113 |
| 11.02.2025 | 1149.50 | 1149.50 | 1136.50 | 1136.50 | 7 | 798 |
| 10.02.2025 | 1145.50 | 1145.50 | 1144.50 | 1144.50 | 19 | 2 176 |
| 06.02.2025 | 1126.00 | 1126.00 | 1126.00 | 1126.00 | 1 | 113 |
| 03.02.2025 | 1121.50 | 1121.50 | 1121.50 | 1121.50 | 1 | 112 |
| 31.01.2025 | 1101.50 | 1101.50 | 1101.50 | 1101.50 | 1 | 110 |
| 30.01.2025 | 1087.50 | 1087.50 | 1087.50 | 1087.50 | 1 | 109 |
| 28.01.2025 | 1077.00 | 1077.00 | 1077.00 | 1077.00 | 3 | 323 |
| 23.01.2025 | 1088.00 | 1088.00 | 1088.00 | 1088.00 | 1 | 109 |
| 17.01.2025 | 1092.00 | 1092.00 | 1092.00 | 1092.00 | 6 | 655 |
| 13.01.2025 | 1093.50 | 1093.50 | 1093.50 | 1093.50 | 1 | 109 |
| 10.01.2025 | 1080.00 | 1082.00 | 1080.00 | 1082.00 | 4 | 433 |
| 09.01.2025 | 1077.50 | 1078.50 | 1077.50 | 1078.50 | 2 | 216 |
| 08.01.2025 | 1067.00 | 1067.00 | 1066.50 | 1066.50 | 4 | 427 |
| 07.01.2025 | 1048.00 | 1048.00 | 1048.00 | 1048.00 | 2 | 210 |
| 02.01.2025 | 1057.50 | 1058.50 | 1057.00 | 1058.50 | 23 | 2 432 |
| 30.12.2024 | 1042.00 | 1043.50 | 1042.00 | 1043.00 | 5 | 521 |
| 20.12.2024 | 1039.00 | 1044.00 | 1038.50 | 1044.00 | 6 | 624 |
| 19.12.2024 | 1043.50 | 1043.50 | 1043.50 | 1043.50 | 7 | 730 |
Biznesradar bez reklam? Sprawdź BR Plus
