Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLGOLDAOPEN1
1290.00+4.00(+0.31%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1290.00 | 1290.00 | 1290.00 | 1290.00 | 3 | 387 |
| 27.11.2025 | 1255.00 | 1255.00 | 1255.00 | 1255.00 | 2 | 251 |
| 26.11.2025 | 1255.00 | 1255.00 | 1255.00 | 1255.00 | 2 | 251 |
| 20.11.2025 | 1234.50 | 1234.50 | 1234.50 | 1234.50 | 1 | 123 |
| 18.11.2025 | 1234.50 | 1234.50 | 1234.50 | 1234.50 | 5 | 617 |
| 12.11.2025 | 1250.50 | 1250.50 | 1250.50 | 1250.50 | 17 | 2 126 |
| 28.10.2025 | 1187.50 | 1187.50 | 1187.50 | 1187.50 | 3 | 356 |
| 27.10.2025 | 1206.50 | 1206.50 | 1206.50 | 1206.50 | 4 | 483 |
| 22.10.2025 | 1237.00 | 1237.00 | 1237.00 | 1237.00 | 3 | 371 |
| 16.10.2025 | 1282.50 | 1282.50 | 1282.50 | 1282.50 | 3 | 385 |
| 06.10.2025 | 1197.00 | 1197.00 | 1197.00 | 1197.00 | 2 | 239 |
| 11.09.2025 | 1106.50 | 1106.50 | 1106.50 | 1106.50 | 3 | 332 |
| 27.06.2025 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 3 | 302 |
| 09.06.2025 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 10 | 1 050 |
| 20.05.2025 | 1034.00 | 1034.00 | 1034.00 | 1034.00 | 5 | 517 |
| 06.05.2025 | 1079.00 | 1088.50 | 1079.00 | 1088.50 | 11 | 1 196 |
| 05.05.2025 | 1049.50 | 1049.50 | 1049.50 | 1049.50 | 1 | 105 |
| 14.04.2025 | 1032.00 | 1032.00 | 1032.00 | 1032.00 | 4 | 413 |
| 02.04.2025 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 2 | 208 |
| 12.03.2025 | 965.00 | 965.00 | 965.00 | 965.00 | 3 | 290 |
| 04.03.2025 | 992.00 | 992.00 | 992.00 | 992.00 | 2 | 198 |
| 03.03.2025 | 983.50 | 983.50 | 983.50 | 983.50 | 2 | 197 |
| 28.02.2025 | 983.00 | 983.00 | 983.00 | 983.00 | 3 | 295 |
| 17.02.2025 | 992.00 | 992.00 | 992.00 | 992.00 | 3 | 298 |
| 10.02.2025 | 1016.50 | 1016.50 | 1016.50 | 1016.50 | 2 | 203 |
| 03.02.2025 | 1003.50 | 1003.50 | 1003.50 | 1003.50 | 2 | 201 |
| 31.01.2025 | 991.00 | 991.00 | 991.00 | 991.00 | 3 | 297 |
| 13.01.2025 | 982.00 | 982.00 | 982.00 | 982.00 | 1 | 98 |
| 11.12.2024 | 960.00 | 960.00 | 960.00 | 960.00 | 1 | 96 |
| 09.12.2024 | 934.00 | 934.00 | 934.00 | 934.00 | 5 | 467 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
