Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLGOLDAOPEN
1130.50-18.50(-1.61%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
