Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4GAMES
0.22-0.01(-4.35%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.11.2020 | 65.80 | 65.80 | 65.80 | 65.80 | 20 | 1 316 |
| 24.11.2020 | 62.90 | 67.10 | 61.60 | 67.00 | 670 | 43 276 |
| 23.11.2020 | 73.00 | 74.00 | 70.50 | 70.50 | 315 | 23 058 |
| 20.11.2020 | 70.50 | 70.50 | 70.50 | 70.50 | 20 | 1 410 |
| 19.11.2020 | 65.90 | 70.40 | 65.90 | 66.30 | 700 | 46 685 |
| 18.11.2020 | 63.80 | 67.80 | 63.60 | 67.80 | 1 330 | 87 175 |
| 17.11.2020 | 56.70 | 59.90 | 55.60 | 59.70 | 583 | 33 683 |
| 16.11.2020 | 60.80 | 60.80 | 56.80 | 56.80 | 463 | 27 335 |
| 13.11.2020 | 61.90 | 61.90 | 61.90 | 61.90 | 50 | 3 095 |
| 10.11.2020 | 61.40 | 67.90 | 61.40 | 62.70 | 224 | 14 697 |
| 09.11.2020 | 91.60 | 91.60 | 76.10 | 76.10 | 396 | 33 759 |
| 06.11.2020 | 76.30 | 80.40 | 76.30 | 80.40 | 60 | 4 700 |
| 05.11.2020 | 79.50 | 83.20 | 79.50 | 81.00 | 169 | 13 690 |
| 04.11.2020 | 70.70 | 70.70 | 70.70 | 70.70 | 6 | 424 |
| 03.11.2020 | 68.20 | 68.20 | 68.20 | 68.20 | 28 | 1 910 |
| 02.11.2020 | 64.90 | 64.90 | 64.90 | 64.90 | 10 | 649 |
| 30.10.2020 | 60.50 | 60.50 | 60.40 | 60.40 | 246 | 14 880 |
| 29.10.2020 | 64.30 | 65.00 | 64.00 | 64.00 | 500 | 32 124 |
| 28.10.2020 | 65.70 | 66.50 | 57.90 | 58.70 | 907 | 54 594 |
| 26.10.2020 | 72.00 | 72.00 | 72.00 | 72.00 | 16 | 1 152 |
| 23.10.2020 | 74.90 | 74.90 | 74.90 | 74.90 | 20 | 1 498 |
| 21.10.2020 | 80.00 | 80.00 | 80.00 | 80.00 | 10 | 800 |
| 20.10.2020 | 78.80 | 78.80 | 78.80 | 78.80 | 220 | 17 336 |
| 19.10.2020 | 89.00 | 89.00 | 84.40 | 84.40 | 36 | 3 130 |
| 16.10.2020 | 77.10 | 86.90 | 77.10 | 86.90 | 331 | 26 806 |
| 15.10.2020 | 77.90 | 77.90 | 72.20 | 72.20 | 320 | 24 374 |
| 14.10.2020 | 85.10 | 87.20 | 83.80 | 83.80 | 300 | 25 566 |
| 13.10.2020 | 81.50 | 81.50 | 81.50 | 81.50 | 20 | 1 630 |
| 12.10.2020 | 70.70 | 74.80 | 68.70 | 74.80 | 337 | 24 086 |
| 09.10.2020 | 64.10 | 66.80 | 63.00 | 66.80 | 946 | 60 204 |
| 08.10.2020 | 67.40 | 71.10 | 66.40 | 70.80 | 3 311 | 228 612 |
| 07.10.2020 | 62.90 | 65.00 | 62.20 | 63.30 | 530 | 33 779 |
| 06.10.2020 | 76.30 | 76.30 | 64.50 | 65.00 | 1 818 | 127 530 |
| 05.10.2020 | 78.50 | 80.80 | 78.50 | 80.80 | 600 | 47 790 |
| 02.10.2020 | 77.40 | 81.60 | 77.00 | 81.60 | 670 | 52 182 |
| 01.10.2020 | 81.80 | 81.80 | 73.00 | 73.00 | 768 | 59 302 |
| 30.09.2020 | 88.90 | 88.90 | 86.30 | 86.30 | 20 | 1 742 |
| 29.09.2020 | 81.20 | 81.20 | 81.20 | 81.20 | 49 | 3 979 |
| 28.09.2020 | 73.90 | 80.60 | 73.50 | 80.60 | 382 | 29 065 |
| 25.09.2020 | 63.80 | 68.40 | 63.80 | 68.40 | 1 400 | 91 160 |
| 24.09.2020 | 64.00 | 66.00 | 64.00 | 65.10 | 562 | 36 390 |
| 23.09.2020 | 69.00 | 70.40 | 69.00 | 70.40 | 410 | 28 441 |
| 22.09.2020 | 68.80 | 70.70 | 64.40 | 68.60 | 1 119 | 75 973 |
| 21.09.2020 | 70.60 | 70.60 | 64.70 | 64.70 | 805 | 53 002 |
| 18.09.2020 | 76.70 | 77.50 | 76.70 | 77.10 | 500 | 38 590 |
| 17.09.2020 | 73.70 | 74.30 | 73.40 | 74.30 | 538 | 39 864 |
| 16.09.2020 | 76.00 | 77.10 | 75.20 | 75.90 | 1 314 | 99 739 |
| 15.09.2020 | 77.40 | 77.40 | 72.30 | 72.30 | 1 653 | 123 016 |
| 14.09.2020 | 80.50 | 80.80 | 79.00 | 79.00 | 1 018 | 81 575 |
| 11.09.2020 | 81.80 | 81.80 | 81.80 | 81.80 | 5 | 409 |
Biznesradar bez reklam? Sprawdź BR Plus
