Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLGOLDAOPEN
1650.00+20.50(+1.26%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 1649.50 | 1650.00 | 1649.50 | 1650.00 | 2 | 330 |
| 20.08.2026 | 1593.50 | 1593.50 | 1593.50 | 1593.50 | 1 | 159 |
| 10.08.2026 | 1558.00 | 1558.00 | 1558.00 | 1558.00 | 1 | 156 |
| 07.08.2026 | 1551.00 | 1551.00 | 1551.00 | 1551.00 | 1 | 155 |
| 17.07.2026 | 1457.00 | 1457.00 | 1457.00 | 1457.00 | 8 | 1 166 |
| 15.07.2026 | 1465.00 | 1466.00 | 1465.00 | 1466.00 | 7 | 1 026 |
| 14.07.2026 | 1476.50 | 1476.50 | 1476.50 | 1476.50 | 8 | 1 181 |
| 07.07.2026 | 1502.00 | 1502.00 | 1502.00 | 1502.00 | 8 | 1 202 |
| 25.06.2026 | 1447.50 | 1450.00 | 1447.50 | 1450.00 | 9 | 1 305 |
| 24.06.2026 | 1449.00 | 1449.00 | 1449.00 | 1449.00 | 1 | 145 |
| 22.06.2026 | 1502.00 | 1502.00 | 1502.00 | 1502.00 | 4 | 601 |
| 16.06.2026 | 1528.00 | 1528.00 | 1528.00 | 1528.00 | 4 | 611 |
| 11.06.2026 | 1443.00 | 1443.00 | 1443.00 | 1443.00 | 1 | 144 |
| 10.06.2026 | 1475.00 | 1475.00 | 1475.00 | 1475.00 | 2 | 295 |
| 08.06.2026 | 1524.50 | 1524.50 | 1524.50 | 1524.50 | 200 | 30 490 |
| 05.06.2026 | 1564.50 | 1564.50 | 1564.50 | 1564.50 | 8 | 1 252 |
| 27.05.2026 | 1557.00 | 1557.00 | 1557.00 | 1557.00 | 1 | 156 |
| 12.05.2026 | 1632.50 | 1632.50 | 1632.50 | 1632.50 | 4 | 653 |
| 08.05.2026 | 1631.50 | 1631.50 | 1631.50 | 1631.50 | 1 | 163 |
| 06.05.2026 | 1627.50 | 1627.50 | 1627.50 | 1627.50 | 6 | 977 |
| 30.04.2026 | 1626.00 | 1626.00 | 1626.00 | 1626.00 | 6 | 976 |
| 27.04.2026 | 1644.50 | 1644.50 | 1644.50 | 1644.50 | 1 | 164 |
| 10.04.2026 | 1668.50 | 1668.50 | 1668.50 | 1668.50 | 1 | 167 |
| 31.03.2026 | 1647.50 | 1647.50 | 1647.50 | 1647.50 | 1 | 165 |
| 26.03.2026 | 1575.50 | 1575.50 | 1575.50 | 1575.50 | 1 | 158 |
| 23.03.2026 | 1523.50 | 1523.50 | 1523.50 | 1523.50 | 4 | 609 |
| 20.03.2026 | 1679.50 | 1679.50 | 1679.50 | 1679.50 | 2 | 336 |
| 19.03.2026 | 1692.00 | 1692.00 | 1669.50 | 1669.50 | 13 | 2 190 |
| 18.03.2026 | 1740.00 | 1740.00 | 1740.00 | 1740.00 | 10 | 1 740 |
| 17.03.2026 | 1793.00 | 1793.00 | 1793.00 | 1793.00 | 1 | 179 |
| 13.03.2026 | 1835.50 | 1835.50 | 1835.50 | 1835.50 | 30 | 5 507 |
| 03.03.2026 | 1835.00 | 1835.00 | 1819.00 | 1819.00 | 15 | 2 745 |
| 19.02.2026 | 1729.50 | 1732.00 | 1729.50 | 1732.00 | 5 | 865 |
| 13.02.2026 | 1707.50 | 1707.50 | 1707.50 | 1707.50 | 3 | 512 |
| 11.02.2026 | 1729.00 | 1729.00 | 1729.00 | 1729.00 | 1 | 173 |
| 10.02.2026 | 1726.00 | 1726.00 | 1726.00 | 1726.00 | 1 | 173 |
| 05.02.2026 | 1671.50 | 1671.50 | 1671.50 | 1671.50 | 130 | 21 730 |
| 26.01.2026 | 1732.50 | 1732.50 | 1732.50 | 1732.50 | 5 | 866 |
| 05.01.2026 | 1544.50 | 1544.50 | 1544.50 | 1544.50 | 3 | 463 |
| 02.01.2026 | 1522.00 | 1525.50 | 1522.00 | 1525.50 | 7 | 1 066 |
| 29.12.2025 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 3 | 450 |
| 15.12.2025 | 1509.50 | 1509.50 | 1496.00 | 1496.00 | 3 | 452 |
| 11.12.2025 | 1474.50 | 1474.50 | 1474.00 | 1474.00 | 4 | 590 |
| 02.12.2025 | 1487.00 | 1487.00 | 1487.00 | 1487.00 | 1 | 149 |
| 01.12.2025 | 1499.00 | 1499.00 | 1499.00 | 1499.00 | 1 | 150 |
| 14.11.2025 | 1461.00 | 1461.00 | 1427.00 | 1427.00 | 7 | 1 002 |
| 13.11.2025 | 1472.50 | 1472.50 | 1472.50 | 1472.50 | 1 | 147 |
| 10.11.2025 | 1446.50 | 1449.00 | 1446.50 | 1449.00 | 2 | 290 |
| 06.11.2025 | 1430.00 | 1430.00 | 1418.00 | 1418.00 | 2 | 285 |
| 04.11.2025 | 1428.50 | 1428.50 | 1411.00 | 1411.00 | 2 | 284 |
Biznesradar bez reklam? Sprawdź BR Plus
