Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLGOLDAOPEN
1474.00+4.00(+0.27%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 1412.00 | 1412.00 | 1412.00 | 1412.00 | 1 | 141 |
| 27.10.2025 | 1425.00 | 1425.00 | 1425.00 | 1425.00 | 2 | 285 |
| 23.10.2025 | 1453.00 | 1453.00 | 1453.00 | 1453.00 | 10 | 1 453 |
| 21.10.2025 | 1474.50 | 1474.50 | 1474.50 | 1474.50 | 1 | 147 |
| 08.10.2025 | 1431.50 | 1432.50 | 1428.50 | 1428.50 | 18 | 2 577 |
| 19.09.2025 | 1284.00 | 1284.00 | 1284.00 | 1284.00 | 1 | 128 |
| 05.09.2025 | 1252.00 | 1252.00 | 1252.00 | 1252.00 | 1 | 125 |
| 04.09.2025 | 1250.50 | 1250.50 | 1250.50 | 1250.50 | 2 | 250 |
| 03.09.2025 | 1252.00 | 1254.50 | 1250.50 | 1254.50 | 91 | 11 381 |
| 02.09.2025 | 1227.00 | 1227.00 | 1227.00 | 1227.00 | 4 | 491 |
| 08.08.2025 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1 | 120 |
| 01.08.2025 | 1194.50 | 1194.50 | 1194.50 | 1194.50 | 10 | 1 195 |
| 17.07.2025 | 1184.00 | 1184.00 | 1184.00 | 1184.00 | 13 | 1 539 |
| 03.07.2025 | 1162.50 | 1162.50 | 1162.50 | 1162.50 | 6 | 698 |
| 25.06.2025 | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 5 | 590 |
| 27.05.2025 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 8 | 960 |
| 21.05.2025 | 1206.00 | 1206.00 | 1206.00 | 1206.00 | 5 | 603 |
| 12.05.2025 | 1196.50 | 1196.50 | 1196.50 | 1196.50 | 2 | 239 |
| 09.05.2025 | 1217.50 | 1218.00 | 1217.50 | 1218.00 | 4 | 487 |
| 05.05.2025 | 1195.00 | 1195.00 | 1195.00 | 1195.00 | 5 | 598 |
| 02.05.2025 | 1191.50 | 1191.50 | 1191.50 | 1191.50 | 18 | 2 145 |
| 25.04.2025 | 1204.50 | 1204.50 | 1204.50 | 1204.50 | 20 | 2 409 |
| 24.04.2025 | 1217.50 | 1217.50 | 1217.50 | 1217.50 | 6 | 731 |
| 23.04.2025 | 1207.00 | 1207.00 | 1207.00 | 1207.00 | 10 | 1 207 |
| 17.04.2025 | 1217.50 | 1217.50 | 1217.50 | 1217.50 | 102 | 12 419 |
| 16.04.2025 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | 82 | 9 963 |
| 11.04.2025 | 1180.50 | 1189.50 | 1175.50 | 1189.50 | 9 | 1 061 |
| 10.04.2025 | 1170.00 | 1170.50 | 1162.50 | 1170.50 | 8 | 936 |
| 04.04.2025 | 1154.00 | 1154.00 | 1154.00 | 1154.00 | 3 | 346 |
| 03.04.2025 | 1153.50 | 1153.50 | 1129.50 | 1129.50 | 24 | 2 748 |
| 01.04.2025 | 1180.50 | 1180.50 | 1180.50 | 1180.50 | 18 | 2 125 |
| 31.03.2025 | 1169.00 | 1170.50 | 1169.00 | 1170.50 | 23 | 2 689 |
| 28.03.2025 | 1158.50 | 1158.50 | 1151.00 | 1151.00 | 39 | 4 508 |
| 27.03.2025 | 1147.50 | 1147.50 | 1146.00 | 1147.50 | 43 | 4 931 |
| 26.03.2025 | 1136.00 | 1136.00 | 1136.00 | 1136.00 | 47 | 5 339 |
| 25.03.2025 | 1133.00 | 1133.00 | 1133.00 | 1133.00 | 8 | 906 |
| 24.03.2025 | 1135.00 | 1135.00 | 1133.00 | 1133.00 | 6 | 680 |
| 21.03.2025 | 1138.00 | 1138.00 | 1138.00 | 1138.00 | 3 | 341 |
| 20.03.2025 | 1138.50 | 1138.50 | 1138.50 | 1138.50 | 5 | 569 |
| 19.03.2025 | 1133.50 | 1133.50 | 1133.50 | 1133.50 | 10 | 1 134 |
| 18.03.2025 | 1122.50 | 1122.50 | 1122.50 | 1122.50 | 2 | 225 |
| 17.03.2025 | 1117.50 | 1117.50 | 1116.50 | 1116.50 | 6 | 670 |
Biznesradar bez reklam? Sprawdź BR Plus
