Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLGOLDAOPEN
1069.50+7.00(+0.66%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2024 | 939.00 | 939.00 | 939.00 | 939.00 | 4 | 376 |
| 13.08.2024 | 945.50 | 945.50 | 945.50 | 945.50 | 16 | 1 513 |
| 12.08.2024 | 940.00 | 940.00 | 940.00 | 940.00 | 20 | 1 880 |
| 09.08.2024 | 935.00 | 935.00 | 935.00 | 935.00 | 2 | 187 |
| 08.08.2024 | 925.00 | 925.00 | 925.00 | 925.00 | 10 | 925 |
| 06.08.2024 | 924.50 | 924.50 | 924.50 | 924.50 | 10 | 925 |
| 05.08.2024 | 936.00 | 936.00 | 910.50 | 918.50 | 42 | 3 868 |
| 01.08.2024 | 946.00 | 946.00 | 946.00 | 946.00 | 21 | 1 987 |
| 29.07.2024 | 920.00 | 920.00 | 920.00 | 920.00 | 20 | 1 840 |
| 26.07.2024 | 912.50 | 912.50 | 912.50 | 912.50 | 10 | 913 |
| 24.07.2024 | 931.00 | 931.00 | 931.00 | 931.00 | 1 | 93 |
| 23.07.2024 | 917.50 | 917.50 | 917.50 | 917.50 | 1 | 92 |
Biznesradar bez reklam? Sprawdź BR Plus
