Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4GAMES
0.20+0.01(+5.26%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.09.2020 | 80.90 | 80.90 | 79.50 | 80.20 | 433 | 34 994 |
| 04.09.2020 | 76.40 | 83.10 | 76.40 | 79.00 | 912 | 73 357 |
| 03.09.2020 | 97.40 | 97.40 | 94.40 | 94.40 | 510 | 48 174 |
| 27.08.2020 | 93.30 | 101.20 | 93.30 | 99.60 | 1 091 | 110 040 |
| 26.08.2020 | 83.50 | 83.50 | 83.50 | 83.50 | 16 | 1 336 |
| 19.08.2020 | 88.80 | 88.80 | 88.80 | 88.80 | 8 | 710 |
| 18.08.2020 | 88.70 | 88.70 | 88.70 | 88.70 | 2 | 177 |
| 17.08.2020 | 90.50 | 90.50 | 90.50 | 90.50 | 111 | 10 046 |
| 13.08.2020 | 91.00 | 91.00 | 87.60 | 87.60 | 12 | 1 089 |
| 12.08.2020 | 84.50 | 84.50 | 82.40 | 83.90 | 625 | 52 261 |
| 11.08.2020 | 84.20 | 85.30 | 84.20 | 85.30 | 309 | 26 028 |
| 10.08.2020 | 88.90 | 90.00 | 88.90 | 90.00 | 1 456 | 130 831 |
| 07.08.2020 | 82.30 | 89.00 | 82.30 | 88.60 | 218 | 18 657 |
| 06.08.2020 | 80.80 | 84.30 | 76.10 | 82.90 | 1 627 | 128 837 |
| 05.08.2020 | 85.20 | 85.20 | 85.20 | 85.20 | 50 | 4 260 |
| 04.08.2020 | 87.30 | 89.20 | 85.10 | 85.10 | 106 | 9 151 |
| 03.08.2020 | 86.00 | 87.00 | 86.00 | 87.00 | 42 | 3 643 |
| 31.07.2020 | 78.70 | 81.10 | 78.70 | 80.70 | 522 | 42 121 |
| 30.07.2020 | 89.30 | 89.30 | 76.90 | 76.90 | 1 993 | 163 044 |
| 29.07.2020 | 83.20 | 85.40 | 83.00 | 85.00 | 1 500 | 125 720 |
| 28.07.2020 | 83.00 | 83.00 | 80.70 | 82.10 | 1 229 | 100 675 |
| 27.07.2020 | 76.70 | 87.50 | 76.70 | 87.50 | 2 639 | 216 271 |
| 24.07.2020 | 75.30 | 80.00 | 74.50 | 78.00 | 654 | 50 392 |
| 23.07.2020 | 83.30 | 85.30 | 81.50 | 81.50 | 207 | 17 558 |
| 22.07.2020 | 80.40 | 83.90 | 79.30 | 81.50 | 309 | 25 666 |
| 21.07.2020 | 93.00 | 93.00 | 86.50 | 86.50 | 337 | 30 621 |
| 20.07.2020 | 83.30 | 90.10 | 83.30 | 88.10 | 333 | 29 688 |
| 17.07.2020 | 85.80 | 88.30 | 85.80 | 87.00 | 365 | 31 396 |
| 16.07.2020 | 86.00 | 89.80 | 84.80 | 89.00 | 1 500 | 128 867 |
| 15.07.2020 | 84.80 | 95.90 | 84.80 | 84.80 | 2 186 | 196 244 |
| 14.07.2020 | 87.30 | 87.30 | 77.60 | 78.80 | 2 140 | 170 174 |
| 13.07.2020 | 91.00 | 91.00 | 88.00 | 88.60 | 77 | 6 874 |
| 10.07.2020 | 90.80 | 91.40 | 87.50 | 88.10 | 361 | 32 475 |
| 09.07.2020 | 95.70 | 95.70 | 94.40 | 95.00 | 264 | 24 984 |
| 08.07.2020 | 97.10 | 99.60 | 96.00 | 99.60 | 76 | 7 432 |
| 07.07.2020 | 103.00 | 103.00 | 97.30 | 99.70 | 799 | 78 576 |
| 06.07.2020 | 92.70 | 104.20 | 92.70 | 103.60 | 126 | 12 439 |
| 03.07.2020 | 92.30 | 92.50 | 92.30 | 92.40 | 200 | 18 467 |
| 02.07.2020 | 89.70 | 90.00 | 88.10 | 88.90 | 274 | 24 531 |
| 01.07.2020 | 74.40 | 83.40 | 74.30 | 83.40 | 1 182 | 94 475 |
| 30.06.2020 | 87.00 | 93.00 | 74.40 | 74.60 | 2 304 | 192 228 |
| 29.06.2020 | 95.00 | 95.00 | 83.90 | 83.90 | 627 | 53 517 |
| 26.06.2020 | 108.40 | 108.40 | 93.60 | 93.60 | 878 | 88 706 |
| 25.06.2020 | 97.90 | 103.20 | 94.00 | 103.20 | 526 | 53 140 |
| 24.06.2020 | 104.60 | 104.60 | 100.80 | 102.20 | 36 | 3 716 |
| 23.06.2020 | 98.00 | 110.00 | 98.00 | 100.00 | 6 951 | 726 744 |
| 22.06.2020 | 86.10 | 98.00 | 86.10 | 95.00 | 2 307 | 213 405 |
| 19.06.2020 | 77.80 | 82.10 | 77.60 | 82.10 | 330 | 25 790 |
| 18.06.2020 | 84.90 | 86.50 | 79.00 | 79.00 | 1 716 | 139 251 |
| 17.06.2020 | 70.00 | 83.70 | 70.00 | 81.50 | 931 | 75 329 |
Biznesradar bez reklam? Sprawdź BR Plus
