Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GAMES
1.16-0.03(-2.52%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2024 | 1.16 | 1.16 | 1.16 | 1.16 | 15 | 17 |
| 14.06.2024 | 2.47 | 2.47 | 2.47 | 2.47 | 30 | 74 |
| 04.01.2024 | 2.28 | 2.28 | 2.28 | 2.28 | 900 | 2 052 |
| 27.12.2023 | 2.45 | 2.45 | 2.45 | 2.45 | 15 | 37 |
| 10.05.2023 | 3.60 | 3.60 | 3.60 | 3.60 | 1 000 | 3 600 |
| 16.09.2022 | 2.54 | 2.54 | 2.54 | 2.54 | 600 | 1 524 |
| 09.09.2022 | 2.52 | 2.52 | 2.52 | 2.52 | 1 000 | 2 520 |
| 08.09.2022 | 2.38 | 2.38 | 2.38 | 2.38 | 440 | 1 047 |
| 23.08.2022 | 2.34 | 2.34 | 2.34 | 2.34 | 440 | 1 030 |
| 25.07.2022 | 2.14 | 2.14 | 2.14 | 2.14 | 700 | 1 498 |
| 14.07.2022 | 2.20 | 2.20 | 2.20 | 2.20 | 2 000 | 4 400 |
| 07.07.2022 | 2.67 | 2.67 | 2.67 | 2.67 | 30 | 80 |
| 06.07.2022 | 2.51 | 2.51 | 2.51 | 2.51 | 2 000 | 5 020 |
| 25.05.2022 | 3.01 | 3.01 | 3.01 | 3.01 | 53 | 160 |
| 24.05.2022 | 3.50 | 3.50 | 3.50 | 3.50 | 450 | 1 575 |
| 20.05.2022 | 3.55 | 3.55 | 3.55 | 3.55 | 510 | 1 811 |
| 19.05.2022 | 3.45 | 3.45 | 3.45 | 3.45 | 510 | 1 760 |
| 06.05.2022 | 3.75 | 3.75 | 3.75 | 3.75 | 400 | 1 500 |
| 25.04.2022 | 4.13 | 4.13 | 4.13 | 4.13 | 380 | 1 569 |
| 21.04.2022 | 4.65 | 4.65 | 4.65 | 4.65 | 330 | 1 535 |
| 20.04.2022 | 5.25 | 5.25 | 5.25 | 5.25 | 290 | 1 523 |
| 14.04.2022 | 6.25 | 6.25 | 6.25 | 6.25 | 250 | 1 563 |
| 24.02.2022 | 6.85 | 6.85 | 6.85 | 6.85 | 200 | 1 370 |
| 28.01.2022 | 10.00 | 10.00 | 10.00 | 10.00 | 150 | 1 500 |
| 24.01.2022 | 12.76 | 12.76 | 12.76 | 12.76 | 120 | 1 531 |
| 12.11.2021 | 13.78 | 13.78 | 13.78 | 13.78 | 100 | 1 378 |
| 05.11.2021 | 13.62 | 13.62 | 13.62 | 13.62 | 100 | 1 362 |
| 25.10.2021 | 14.80 | 14.80 | 14.80 | 14.80 | 300 | 4 440 |
| 19.10.2021 | 15.24 | 15.30 | 15.24 | 15.30 | 500 | 7 644 |
| 15.10.2021 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | 1 600 |
| 22.09.2021 | 20.65 | 20.70 | 20.65 | 20.70 | 800 | 16 540 |
| 14.07.2021 | 24.85 | 24.85 | 23.90 | 23.90 | 400 | 9 705 |
| 13.07.2021 | 25.05 | 25.30 | 25.05 | 25.30 | 500 | 12 625 |
| 08.07.2021 | 22.80 | 22.80 | 21.80 | 22.30 | 300 | 6 690 |
| 05.07.2021 | 22.50 | 22.50 | 22.10 | 22.10 | 200 | 4 460 |
| 02.07.2021 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | 2 195 |
| 01.07.2021 | 22.20 | 22.20 | 21.60 | 21.60 | 300 | 6 555 |
| 21.06.2021 | 18.12 | 18.12 | 18.12 | 18.12 | 3 200 | 57 984 |
| 15.06.2021 | 21.80 | 21.80 | 21.80 | 21.80 | 3 200 | 69 760 |
| 13.05.2021 | 15.16 | 15.16 | 15.16 | 15.16 | 98 | 1 486 |
| 22.04.2021 | 21.35 | 21.35 | 21.35 | 21.35 | 75 | 1 601 |
| 21.04.2021 | 23.55 | 23.55 | 23.55 | 23.55 | 75 | 1 766 |
| 07.04.2021 | 28.45 | 28.55 | 28.45 | 28.55 | 5 652 | 161 179 |
| 29.01.2021 | 52.60 | 52.60 | 52.60 | 52.60 | 48 | 2 525 |
| 27.01.2021 | 51.20 | 51.20 | 51.20 | 51.20 | 80 | 4 096 |
| 26.01.2021 | 45.45 | 45.45 | 45.45 | 45.45 | 80 | 3 636 |
| 22.12.2020 | 38.90 | 38.90 | 38.90 | 38.90 | 100 | 3 890 |
| 18.12.2020 | 40.90 | 40.90 | 40.90 | 40.90 | 100 | 4 090 |
| 15.12.2020 | 46.95 | 46.95 | 46.95 | 46.95 | 2 | 94 |
| 14.12.2020 | 37.10 | 40.15 | 37.10 | 40.15 | 157 | 5 947 |
Biznesradar bez reklam? Sprawdź BR Plus
