Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 17.06.2020 | 70.00 | 83.70 | 70.00 | 81.50 | 931 | 75 329 |
| 16.06.2020 | 71.50 | 71.50 | 70.00 | 70.00 | 833 | 58 823 |
| 15.06.2020 | 64.80 | 65.70 | 64.00 | 65.70 | 1 010 | 65 218 |
| 12.06.2020 | 60.60 | 69.90 | 60.60 | 69.90 | 1 270 | 84 226 |
| 10.06.2020 | 70.00 | 71.10 | 68.10 | 69.20 | 717 | 49 773 |
| 09.06.2020 | 55.10 | 61.60 | 50.70 | 61.60 | 2 200 | 123 848 |
| 08.06.2020 | 61.20 | 61.20 | 53.50 | 54.70 | 2 274 | 129 883 |
| 05.06.2020 | 66.00 | 67.80 | 64.80 | 67.80 | 126 | 8 317 |
| 04.06.2020 | 72.40 | 73.30 | 66.00 | 66.00 | 198 | 13 453 |
| 03.06.2020 | 73.00 | 74.90 | 73.00 | 74.80 | 464 | 34 351 |
| 02.06.2020 | 72.70 | 72.70 | 69.20 | 69.20 | 430 | 29 837 |
| 01.06.2020 | 75.40 | 76.40 | 71.20 | 75.60 | 266 | 19 660 |
| 29.05.2020 | 76.50 | 76.50 | 66.65 | 68.05 | 1 413 | 102 095 |
| 28.05.2020 | 69.05 | 74.40 | 62.35 | 74.00 | 4 216 | 288 342 |
| 27.05.2020 | 87.45 | 87.45 | 62.90 | 67.00 | 2 516 | 196 845 |
| 26.05.2020 | 82.80 | 88.00 | 81.95 | 86.55 | 1 398 | 118 994 |
| 25.05.2020 | 79.75 | 84.80 | 79.75 | 83.10 | 264 | 21 805 |
| 22.05.2020 | 74.70 | 74.70 | 74.70 | 74.70 | 6 | 448 |
| 21.05.2020 | 73.45 | 78.00 | 72.10 | 74.70 | 579 | 44 152 |
| 20.05.2020 | 63.00 | 72.00 | 63.00 | 71.80 | 180 | 11 961 |
| 19.05.2020 | 64.55 | 65.30 | 61.75 | 62.00 | 316 | 19 861 |
| 18.05.2020 | 61.30 | 62.50 | 58.65 | 62.50 | 110 | 6 647 |
| 15.05.2020 | 56.95 | 56.95 | 54.80 | 56.50 | 121 | 6 765 |
| 14.05.2020 | 50.30 | 51.30 | 48.71 | 51.30 | 65 | 3 280 |
| 13.05.2020 | 57.40 | 58.65 | 57.40 | 57.65 | 60 | 3 472 |
| 12.05.2020 | 50.20 | 54.80 | 50.20 | 53.70 | 132 | 7 092 |
| 08.05.2020 | 50.75 | 50.85 | 47.57 | 47.83 | 149 | 7 271 |
| 07.05.2020 | 51.00 | 51.60 | 50.70 | 50.70 | 365 | 18 581 |
| 06.05.2020 | 50.75 | 50.75 | 50.65 | 50.65 | 60 | 3 042 |
| 05.05.2020 | 51.65 | 53.20 | 50.05 | 50.35 | 152 | 7 822 |
| 04.05.2020 | 47.55 | 49.81 | 47.55 | 49.81 | 52 | 2 491 |
| 30.04.2020 | 49.15 | 49.15 | 44.96 | 44.96 | 215 | 9 871 |
| 29.04.2020 | 50.15 | 50.15 | 49.50 | 49.50 | 94 | 4 707 |
| 28.04.2020 | 47.53 | 50.30 | 46.70 | 46.70 | 377 | 18 166 |
| 27.04.2020 | 46.61 | 47.83 | 46.60 | 47.50 | 493 | 23 502 |
| 24.04.2020 | 36.48 | 41.31 | 36.48 | 41.31 | 1 155 | 44 227 |
| 23.04.2020 | 37.96 | 37.96 | 35.63 | 36.50 | 65 | 2 368 |
| 22.04.2020 | 32.68 | 35.79 | 32.68 | 35.79 | 470 | 15 600 |
| 21.04.2020 | 36.69 | 37.43 | 31.47 | 32.71 | 1 276 | 42 910 |
| 20.04.2020 | 32.95 | 36.77 | 32.93 | 36.77 | 166 | 5 792 |
| 17.04.2020 | 30.90 | 31.99 | 30.90 | 31.99 | 112 | 3 515 |
| 16.04.2020 | 28.02 | 28.02 | 28.02 | 28.02 | 4 | 112 |
| 14.04.2020 | 25.93 | 28.09 | 25.93 | 28.09 | 291 | 7 672 |
| 09.04.2020 | 25.70 | 25.70 | 23.50 | 23.50 | 1 281 | 30 374 |
| 08.04.2020 | 20.41 | 21.92 | 20.40 | 21.40 | 1 025 | 21 429 |
| 07.04.2020 | 29.96 | 30.43 | 22.85 | 22.85 | 1 854 | 53 774 |
| 06.04.2020 | 22.34 | 24.76 | 22.34 | 24.76 | 757 | 17 216 |
| 03.04.2020 | 19.10 | 19.58 | 18.92 | 19.58 | 479 | 9 332 |
| 02.04.2020 | 18.16 | 18.16 | 17.93 | 17.93 | 2 075 | 37 222 |
| 01.04.2020 | 16.82 | 18.68 | 16.82 | 17.26 | 1 090 | 20 225 |
Biznesradar bez reklam? Sprawdź BR Plus
