Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLGOLDAOPEN
917.50+2.50(+0.27%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.07.2024 | 917.50 | 917.50 | 917.50 | 917.50 | 10 | 918 |
12.07.2024 | 920.50 | 920.50 | 920.50 | 920.50 | 6 | 552 |
10.07.2024 | 911.50 | 911.50 | 911.50 | 911.50 | 15 | 1 367 |
02.07.2024 | 916.50 | 916.50 | 916.50 | 916.50 | 1 | 92 |
01.07.2024 | 907.50 | 907.50 | 907.50 | 907.50 | 1 | 91 |
28.06.2024 | 916.00 | 916.00 | 916.00 | 916.00 | 2 | 183 |
27.06.2024 | 907.00 | 907.00 | 907.00 | 907.00 | 1 | 91 |
26.06.2024 | 909.50 | 909.50 | 909.50 | 909.50 | 9 | 819 |
25.06.2024 | 910.50 | 910.50 | 910.50 | 910.50 | 1 | 91 |
19.06.2024 | 920.50 | 920.50 | 920.50 | 920.50 | 3 | 276 |
14.06.2024 | 916.00 | 916.00 | 916.00 | 916.00 | 5 | 458 |
11.06.2024 | 904.50 | 904.50 | 904.50 | 904.50 | 1 | 90 |
07.06.2024 | 895.50 | 898.50 | 895.50 | 898.50 | 2 | 179 |
04.06.2024 | 899.50 | 899.50 | 899.50 | 899.50 | 1 | 90 |
03.06.2024 | 895.50 | 895.50 | 895.50 | 895.50 | 22 | 1 970 |
28.05.2024 | 896.00 | 896.00 | 896.00 | 896.00 | 8 | 717 |
27.05.2024 | 897.00 | 897.00 | 897.00 | 897.00 | 4 | 359 |
24.05.2024 | 901.00 | 901.00 | 901.00 | 901.00 | 2 | 180 |
23.05.2024 | 911.50 | 911.50 | 911.50 | 911.50 | 3 | 273 |
22.05.2024 | 924.50 | 924.50 | 924.50 | 924.50 | 5 | 462 |
20.05.2024 | 935.00 | 937.00 | 935.00 | 937.00 | 12 | 1 123 |
16.05.2024 | 914.00 | 915.00 | 914.00 | 915.00 | 14 | 1 280 |
15.05.2024 | 906.50 | 906.50 | 905.50 | 905.50 | 3 | 272 |
14.05.2024 | 908.50 | 908.50 | 908.50 | 908.50 | 1 | 91 |
29.04.2024 | 918.50 | 918.50 | 918.50 | 918.50 | 4 | 367 |
22.04.2024 | 931.50 | 931.50 | 931.50 | 931.50 | 4 | 373 |
19.04.2024 | 953.00 | 953.00 | 943.50 | 943.50 | 11 | 1 046 |
15.04.2024 | 924.00 | 924.00 | 924.00 | 924.00 | 6 | 554 |
12.04.2024 | 934.50 | 937.50 | 934.50 | 937.50 | 6 | 561 |
11.04.2024 | 909.50 | 909.50 | 909.50 | 909.50 | 5 | 455 |
10.04.2024 | 907.00 | 907.00 | 900.50 | 900.50 | 6 | 542 |
09.04.2024 | 901.00 | 906.00 | 901.00 | 906.00 | 15 | 1 357 |
08.04.2024 | 904.00 | 904.00 | 903.50 | 903.50 | 22 | 1 989 |
05.04.2024 | 884.00 | 884.00 | 884.00 | 884.00 | 3 | 265 |
04.04.2024 | 890.50 | 890.50 | 886.50 | 886.50 | 8 | 710 |
03.04.2024 | 887.00 | 887.00 | 887.00 | 887.00 | 11 | 976 |
02.04.2024 | 884.50 | 886.50 | 884.50 | 886.50 | 33 | 2 920 |
28.03.2024 | 859.50 | 859.50 | 859.50 | 859.50 | 9 | 774 |
27.03.2024 | 850.50 | 850.50 | 850.50 | 850.50 | 1 | 85 |
26.03.2024 | 845.00 | 845.00 | 845.00 | 845.00 | 5 | 423 |
25.03.2024 | 845.50 | 845.50 | 845.50 | 845.50 | 7 | 592 |
21.03.2024 | 851.50 | 851.50 | 851.50 | 851.50 | 21 | 1 788 |
15.03.2024 | 837.00 | 837.00 | 837.00 | 837.00 | 7 | 586 |
13.03.2024 | 829.50 | 829.50 | 829.50 | 829.50 | 5 | 415 |
11.03.2024 | 839.50 | 839.50 | 837.50 | 837.50 | 3 | 252 |
08.03.2024 | 834.00 | 835.00 | 834.00 | 835.00 | 4 | 334 |
07.03.2024 | 834.00 | 834.00 | 834.00 | 834.00 | 6 | 500 |
06.03.2024 | 827.50 | 827.50 | 827.50 | 827.50 | 15 | 1 241 |
05.03.2024 | 826.50 | 828.50 | 826.50 | 828.50 | 3 | 248 |
04.03.2024 | 813.50 | 813.50 | 813.50 | 813.50 | 4 | 325 |
Biznesradar bez reklam? Sprawdź BR Plus