Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLGOLDAOPEN
1044.00+12.00(+1.16%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
13.12.2024 | 1068.00 | 1068.00 | 1057.00 | 1057.00 | 8 | 848 |
12.12.2024 | 1075.00 | 1077.00 | 1075.00 | 1076.00 | 10 | 1 076 |
11.12.2024 | 1064.50 | 1064.50 | 1064.50 | 1064.50 | 2 | 213 |
05.12.2024 | 1045.50 | 1045.50 | 1045.50 | 1045.50 | 3 | 314 |
04.12.2024 | 1049.50 | 1049.50 | 1049.50 | 1049.50 | 2 | 210 |
03.12.2024 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 4 | 420 |
02.12.2024 | 1046.00 | 1046.00 | 1046.00 | 1046.00 | 19 | 1 987 |
25.11.2024 | 1077.00 | 1078.00 | 1077.00 | 1078.00 | 8 | 862 |
22.11.2024 | 1085.00 | 1086.00 | 1085.00 | 1086.00 | 2 | 217 |
21.11.2024 | 1069.50 | 1069.50 | 1069.50 | 1069.50 | 1 | 107 |
20.11.2024 | 1047.00 | 1063.00 | 1047.00 | 1063.00 | 5 | 528 |
19.11.2024 | 1042.50 | 1054.00 | 1042.50 | 1054.00 | 4 | 420 |
18.11.2024 | 1033.50 | 1033.50 | 1033.50 | 1033.50 | 5 | 517 |
15.11.2024 | 1022.50 | 1022.50 | 1022.50 | 1022.50 | 2 | 205 |
14.11.2024 | 1023.50 | 1023.50 | 1023.50 | 1023.50 | 5 | 512 |
13.11.2024 | 1042.00 | 1042.00 | 1042.00 | 1042.00 | 1 | 104 |
12.11.2024 | 1040.00 | 1041.00 | 1040.00 | 1041.00 | 6 | 624 |
06.11.2024 | 1054.50 | 1054.50 | 1054.00 | 1054.00 | 6 | 633 |
04.11.2024 | 1066.00 | 1066.00 | 1066.00 | 1066.00 | 2 | 213 |
31.10.2024 | 1088.00 | 1088.00 | 1070.00 | 1070.00 | 3 | 325 |
30.10.2024 | 1086.00 | 1086.00 | 1084.00 | 1084.00 | 2 | 217 |
29.10.2024 | 1078.50 | 1078.50 | 1078.50 | 1078.50 | 37 | 3 990 |
25.10.2024 | 1069.00 | 1069.00 | 1067.50 | 1067.50 | 51 | 5 452 |
23.10.2024 | 1077.00 | 1077.00 | 1077.00 | 1077.00 | 9 | 969 |
22.10.2024 | 1062.50 | 1062.50 | 1062.50 | 1062.50 | 3 | 319 |
21.10.2024 | 1058.50 | 1061.50 | 1058.50 | 1061.50 | 6 | 635 |
18.10.2024 | 1048.50 | 1051.50 | 1048.50 | 1051.50 | 14 | 1 470 |
17.10.2024 | 1037.00 | 1040.00 | 1037.00 | 1040.00 | 14 | 1 453 |
16.10.2024 | 1030.50 | 1031.50 | 1030.50 | 1031.50 | 11 | 1 134 |
15.10.2024 | 1019.00 | 1019.00 | 1019.00 | 1019.00 | 5 | 510 |
11.10.2024 | 1013.00 | 1014.00 | 1013.00 | 1014.00 | 11 | 1 115 |
10.10.2024 | 1000.50 | 1000.50 | 1000.50 | 1000.50 | 1 | 100 |
09.10.2024 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1 | 100 |
04.10.2024 | 1013.00 | 1013.00 | 1013.00 | 1013.00 | 1 | 101 |
01.10.2024 | 992.50 | 1000.00 | 992.50 | 1000.00 | 46 | 4 594 |
30.09.2024 | 990.50 | 990.50 | 990.50 | 990.50 | 3 | 297 |
27.09.2024 | 997.50 | 997.50 | 997.00 | 997.00 | 11 | 1 097 |
26.09.2024 | 993.00 | 993.00 | 993.00 | 993.00 | 12 | 1 192 |
25.09.2024 | 984.50 | 989.00 | 984.50 | 989.00 | 5 | 494 |
24.09.2024 | 981.50 | 981.50 | 981.50 | 981.50 | 6 | 589 |
23.09.2024 | 981.00 | 984.50 | 980.50 | 984.50 | 44 | 4 315 |
20.09.2024 | 972.50 | 973.00 | 972.50 | 973.00 | 22 | 2 141 |
19.09.2024 | 964.00 | 964.00 | 964.00 | 964.00 | 4 | 386 |
16.09.2024 | 970.50 | 970.50 | 970.50 | 970.50 | 2 | 194 |
11.09.2024 | 954.50 | 954.50 | 954.50 | 954.50 | 2 | 191 |
02.09.2024 | 942.50 | 942.50 | 942.50 | 942.50 | 21 | 1 979 |
20.08.2024 | 940.50 | 940.50 | 940.50 | 940.50 | 1 | 94 |
19.08.2024 | 943.00 | 943.00 | 943.00 | 943.00 | 1 | 94 |
Biznesradar bez reklam? Sprawdź BR Plus