Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLGOLDAOPEN
918.50-2.00(-0.22%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
29.02.2024 | 795.50 | 795.50 | 795.50 | 795.50 | 5 | 398 |
27.02.2024 | 790.00 | 790.00 | 790.00 | 790.00 | 1 | 79 |
16.02.2024 | 794.00 | 794.00 | 794.00 | 794.00 | 1 | 79 |
18.01.2024 | 797.50 | 798.50 | 797.50 | 798.50 | 20 | 1 596 |
15.01.2024 | 801.00 | 801.00 | 801.00 | 801.00 | 1 | 80 |
11.01.2024 | 788.50 | 788.50 | 788.50 | 788.50 | 18 | 1 419 |
10.01.2024 | 792.50 | 792.50 | 791.50 | 791.50 | 30 | 2 377 |
09.01.2024 | 790.00 | 790.00 | 790.00 | 790.00 | 25 | 1 975 |
08.01.2024 | 789.00 | 789.00 | 789.00 | 789.00 | 1 | 79 |
04.01.2024 | 798.50 | 798.50 | 797.50 | 797.50 | 13 | 1 037 |
28.12.2023 | 796.00 | 796.00 | 796.00 | 796.00 | 60 | 4 776 |
22.12.2023 | 792.00 | 792.00 | 792.00 | 792.00 | 10 | 792 |
21.12.2023 | 791.50 | 791.50 | 791.50 | 791.50 | 1 | 79 |
19.12.2023 | 787.00 | 787.00 | 787.00 | 787.00 | 14 | 1 102 |
18.12.2023 | 786.50 | 790.50 | 786.50 | 790.50 | 45 | 3 542 |
15.12.2023 | 784.50 | 788.00 | 784.50 | 788.00 | 5 | 393 |
14.12.2023 | 788.50 | 789.00 | 788.50 | 789.00 | 9 | 710 |
13.12.2023 | 779.50 | 779.50 | 779.50 | 779.50 | 1 | 78 |
11.12.2023 | 789.50 | 789.50 | 789.50 | 789.50 | 1 | 79 |
08.12.2023 | 801.00 | 801.00 | 801.00 | 801.00 | 2 | 160 |
07.12.2023 | 801.00 | 801.00 | 801.00 | 801.00 | 5 | 401 |
06.12.2023 | 798.50 | 798.50 | 798.50 | 798.50 | 3 | 240 |
04.12.2023 | 808.50 | 808.50 | 808.50 | 808.50 | 3 | 243 |
01.12.2023 | 800.00 | 800.50 | 800.00 | 800.50 | 20 | 1 601 |
Biznesradar bez reklam? Sprawdź BR Plus