Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLGOLDAOPEN1
1419.50+22.00(+1.57%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.04.2026 | 1419.50 | 1419.50 | 1419.50 | 1419.50 | 2 | 284 |
| 07.04.2026 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 2 | 280 |
| 24.03.2026 | 1326.00 | 1326.00 | 1326.00 | 1326.00 | 2 | 265 |
| 23.03.2026 | 1289.50 | 1289.50 | 1289.50 | 1289.50 | 2 | 258 |
| 20.03.2026 | 1413.50 | 1413.50 | 1413.50 | 1413.50 | 3 | 424 |
| 19.03.2026 | 1436.00 | 1436.00 | 1381.50 | 1381.50 | 5 | 702 |
| 18.03.2026 | 1486.00 | 1486.00 | 1486.00 | 1486.00 | 2 | 297 |
| 10.03.2026 | 1547.00 | 1547.00 | 1547.00 | 1547.00 | 2 | 309 |
| 02.03.2026 | 1589.00 | 1589.00 | 1589.00 | 1589.00 | 3 | 477 |
| 27.02.2026 | 1514.00 | 1514.00 | 1514.00 | 1514.00 | 15 | 2 271 |
| 19.02.2026 | 1467.50 | 1467.50 | 1467.50 | 1467.50 | 14 | 2 055 |
| 17.02.2026 | 1437.00 | 1437.00 | 1437.00 | 1437.00 | 24 | 3 449 |
| 13.02.2026 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1 | 145 |
| 12.02.2026 | 1475.50 | 1475.50 | 1475.50 | 1475.50 | 3 | 443 |
| 11.02.2026 | 1468.50 | 1468.50 | 1468.50 | 1468.50 | 3 | 441 |
| 09.02.2026 | 1458.50 | 1458.50 | 1458.50 | 1458.50 | 5 | 729 |
| 06.02.2026 | 1425.00 | 1425.00 | 1425.00 | 1425.00 | 3 | 428 |
| 05.02.2026 | 1431.00 | 1431.00 | 1431.00 | 1431.00 | 2 | 286 |
| 03.02.2026 | 1434.00 | 1449.50 | 1434.00 | 1449.50 | 6 | 864 |
| 02.02.2026 | 1369.50 | 1369.50 | 1369.50 | 1369.50 | 4 | 548 |
| 29.01.2026 | 1589.50 | 1589.50 | 1589.50 | 1589.50 | 4 | 636 |
| 21.01.2026 | 1441.50 | 1441.50 | 1441.50 | 1441.50 | 3 | 432 |
| 20.01.2026 | 1404.50 | 1404.50 | 1404.50 | 1404.50 | 2 | 281 |
| 19.01.2026 | 1394.00 | 1394.00 | 1394.00 | 1394.00 | 2 | 279 |
| 16.01.2026 | 1378.00 | 1378.00 | 1378.00 | 1378.00 | 5 | 689 |
| 14.01.2026 | 1377.00 | 1377.00 | 1377.00 | 1377.00 | 2 | 275 |
| 05.01.2026 | 1312.00 | 1312.00 | 1312.00 | 1312.00 | 1 | 131 |
| 30.12.2025 | 1294.00 | 1294.00 | 1291.50 | 1291.50 | 6 | 776 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
