Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLGOLDAOPEN1
934.50-13.50(-1.42%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2024 | 934.50 | 934.50 | 934.50 | 934.50 | 6 | 561 |
| 08.11.2024 | 944.50 | 944.50 | 944.50 | 944.50 | 3 | 283 |
| 21.10.2024 | 954.50 | 954.50 | 954.50 | 954.50 | 2 | 191 |
| 23.09.2024 | 889.00 | 889.00 | 889.00 | 889.00 | 2 | 178 |
| 13.09.2024 | 877.00 | 877.00 | 877.00 | 877.00 | 3 | 263 |
| 02.08.2024 | 870.50 | 870.50 | 870.50 | 870.50 | 5 | 435 |
| 24.04.2024 | 846.00 | 846.00 | 846.00 | 846.00 | 7 | 592 |
| 19.04.2024 | 871.50 | 871.50 | 871.50 | 871.50 | 5 | 436 |
| 05.04.2024 | 833.00 | 833.00 | 833.00 | 833.00 | 5 | 417 |
| 13.02.2024 | 742.00 | 742.00 | 742.00 | 742.00 | 13 | 965 |
| 06.02.2024 | 755.00 | 755.00 | 755.00 | 755.00 | 5 | 378 |
| 03.01.2024 | 754.00 | 754.00 | 754.00 | 754.00 | 3 | 226 |
| 06.12.2023 | 753.00 | 753.00 | 753.00 | 753.00 | 10 | 753 |
| 01.12.2023 | 755.50 | 757.00 | 755.50 | 757.00 | 40 | 3 025 |
| 23.11.2023 | 738.50 | 738.50 | 738.50 | 738.50 | 3 | 222 |
| 10.11.2023 | 747.00 | 747.00 | 747.00 | 747.00 | 3 | 224 |
| 02.11.2023 | 776.50 | 776.50 | 776.50 | 776.50 | 23 | 1 786 |
| 15.09.2023 | 782.00 | 782.00 | 782.00 | 782.00 | 2 | 156 |
| 14.09.2023 | 771.00 | 771.00 | 771.00 | 771.00 | 2 | 154 |
| 31.08.2023 | 751.50 | 751.50 | 751.50 | 751.50 | 5 | 376 |
| 18.08.2023 | 734.00 | 734.00 | 734.00 | 734.00 | 3 | 220 |
| 16.08.2023 | 731.50 | 731.50 | 731.50 | 731.50 | 3 | 219 |
| 11.08.2023 | 728.50 | 728.50 | 728.50 | 728.50 | 3 | 219 |
| 20.07.2023 | 745.00 | 745.00 | 745.00 | 745.00 | 4 | 298 |
| 17.07.2023 | 733.00 | 733.00 | 733.00 | 733.00 | 4 | 293 |
| 11.07.2023 | 740.00 | 740.00 | 739.50 | 739.50 | 5 | 370 |
| 10.07.2023 | 740.50 | 740.50 | 740.50 | 740.50 | 25 | 1 851 |
| 23.06.2023 | 744.50 | 744.50 | 744.50 | 744.50 | 5 | 372 |
| 15.06.2023 | 757.50 | 757.50 | 757.50 | 757.50 | 3 | 227 |
| 09.06.2023 | 775.00 | 775.00 | 775.00 | 775.00 | 2 | 155 |
| 02.06.2023 | 789.50 | 789.50 | 789.50 | 789.50 | 8 | 632 |
| 01.06.2023 | 792.00 | 794.50 | 792.00 | 794.50 | 31 | 2 457 |
| 31.05.2023 | 792.50 | 792.50 | 792.50 | 792.50 | 17 | 1 347 |
| 16.05.2023 | 790.00 | 790.00 | 790.00 | 790.00 | 5 | 395 |
| 02.05.2023 | 794.00 | 794.00 | 794.00 | 794.00 | 25 | 1 985 |
| 27.04.2023 | 790.00 | 790.00 | 790.00 | 790.00 | 5 | 395 |
| 17.04.2023 | 810.00 | 810.00 | 810.00 | 810.00 | 5 | 405 |
| 05.04.2023 | 832.00 | 832.00 | 832.00 | 832.00 | 5 | 416 |
| 04.04.2023 | 816.50 | 816.50 | 816.50 | 816.50 | 25 | 2 041 |
| 20.03.2023 | 848.50 | 848.50 | 848.50 | 848.50 | 150 | 12 728 |
| 17.03.2023 | 826.00 | 826.00 | 826.00 | 826.00 | 5 | 413 |
| 15.03.2023 | 814.00 | 815.00 | 814.00 | 815.00 | 15 | 1 222 |
| 13.03.2023 | 803.50 | 803.50 | 803.50 | 803.50 | 5 | 402 |
| 07.03.2023 | 777.00 | 777.00 | 777.00 | 777.00 | 5 | 389 |
| 15.02.2023 | 788.00 | 788.00 | 788.00 | 788.00 | 10 | 788 |
| 09.02.2023 | 800.50 | 800.50 | 800.50 | 800.50 | 2 | 160 |
| 07.02.2023 | 807.00 | 807.00 | 807.00 | 807.00 | 6 | 484 |
| 06.02.2023 | 801.00 | 801.00 | 801.00 | 801.00 | 4 | 320 |
| 03.02.2023 | 790.00 | 790.00 | 790.00 | 790.00 | 10 | 790 |
| 19.01.2023 | 805.00 | 805.00 | 805.00 | 805.00 | 8 | 644 |
Biznesradar bez reklam? Sprawdź BR Plus
