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 |
|---|---|---|---|---|---|---|
| 07.11.2019 | 23.52 | 23.52 | 23.52 | 23.52 | 50 | 1 176 |
| 04.11.2019 | 20.23 | 20.52 | 20.23 | 20.52 | 1 676 | 34 148 |
| 23.10.2019 | 17.35 | 17.35 | 17.32 | 17.32 | 436 | 7 562 |
| 22.10.2019 | 19.21 | 19.21 | 18.75 | 18.75 | 600 | 11 296 |
| 10.10.2019 | 21.29 | 21.29 | 21.29 | 21.29 | 37 | 788 |
| 09.10.2019 | 21.04 | 21.04 | 21.04 | 21.04 | 50 | 1 052 |
| 08.10.2019 | 20.36 | 20.36 | 20.36 | 20.36 | 35 | 713 |
| 07.10.2019 | 19.84 | 20.12 | 19.84 | 20.12 | 90 | 1 797 |
| 03.10.2019 | 18.22 | 18.22 | 18.22 | 18.22 | 100 | 1 822 |
| 30.09.2019 | 21.49 | 21.49 | 21.49 | 21.49 | 50 | 1 075 |
| 25.09.2019 | 21.36 | 21.36 | 21.36 | 21.36 | 841 | 17 964 |
| 13.09.2019 | 24.40 | 24.40 | 24.40 | 24.40 | 20 | 488 |
| 11.09.2019 | 24.05 | 24.05 | 24.05 | 24.05 | 603 | 14 502 |
| 30.08.2019 | 23.26 | 25.18 | 23.26 | 25.18 | 365 | 9 056 |
| 26.08.2019 | 20.50 | 20.53 | 20.50 | 20.53 | 150 | 3 077 |
| 23.08.2019 | 20.52 | 20.91 | 20.46 | 20.46 | 110 | 2 260 |
| 22.08.2019 | 20.10 | 20.10 | 20.10 | 20.10 | 300 | 6 030 |
| 19.08.2019 | 18.01 | 19.02 | 18.01 | 19.02 | 3 070 | 55 361 |
| 12.08.2019 | 17.37 | 17.37 | 17.37 | 17.37 | 104 | 1 806 |
| 08.08.2019 | 16.57 | 16.57 | 16.18 | 16.18 | 374 | 6 077 |
| 06.08.2019 | 17.10 | 17.25 | 17.10 | 17.20 | 3 338 | 57 264 |
| 31.07.2019 | 20.52 | 20.52 | 20.52 | 20.52 | 250 | 5 130 |
| 26.07.2019 | 19.71 | 19.71 | 19.71 | 19.71 | 40 | 788 |
| 23.07.2019 | 20.69 | 20.69 | 20.69 | 20.69 | 12 | 248 |
| 19.07.2019 | 20.15 | 20.21 | 20.15 | 20.21 | 1 279 | 25 789 |
| 18.07.2019 | 19.44 | 19.90 | 19.43 | 19.90 | 145 | 2 842 |
| 17.07.2019 | 18.93 | 19.41 | 18.93 | 19.41 | 57 | 1 080 |
| 12.07.2019 | 18.22 | 18.22 | 18.22 | 18.22 | 55 | 1 002 |
| 03.07.2019 | 17.90 | 17.90 | 17.90 | 17.90 | 50 | 895 |
| 01.07.2019 | 18.85 | 18.85 | 18.85 | 18.85 | 25 | 471 |
| 21.06.2019 | 16.29 | 16.29 | 16.29 | 16.29 | 20 | 326 |
| 18.06.2019 | 15.61 | 15.61 | 15.61 | 15.61 | 54 | 843 |
| 17.06.2019 | 15.25 | 15.25 | 14.79 | 14.81 | 131 | 1 961 |
| 14.06.2019 | 16.60 | 16.60 | 16.60 | 16.60 | 50 | 830 |
| 13.06.2019 | 16.64 | 16.64 | 16.64 | 16.64 | 50 | 832 |
| 10.06.2019 | 20.68 | 20.68 | 20.68 | 20.68 | 100 | 2 068 |
| 05.06.2019 | 17.65 | 17.65 | 17.65 | 17.65 | 81 | 1 430 |
| 03.06.2019 | 17.24 | 17.24 | 17.24 | 17.24 | 33 | 569 |
| 28.05.2019 | 20.28 | 20.34 | 20.28 | 20.34 | 1 279 | 25 955 |
| 24.05.2019 | 17.13 | 18.47 | 17.13 | 18.47 | 160 | 2 794 |
| 22.05.2019 | 16.40 | 16.40 | 16.40 | 16.40 | 120 | 1 968 |
| 20.05.2019 | 19.60 | 19.60 | 19.60 | 19.60 | 120 | 2 352 |
| 17.05.2019 | 19.55 | 19.55 | 19.55 | 19.55 | 50 | 978 |
| 15.05.2019 | 19.13 | 19.30 | 19.10 | 19.10 | 150 | 2 882 |
| 10.05.2019 | 20.15 | 20.15 | 19.99 | 19.99 | 106 | 2 132 |
| 09.05.2019 | 19.91 | 20.74 | 19.55 | 19.55 | 436 | 8 733 |
| 07.05.2019 | 19.45 | 19.45 | 19.45 | 19.45 | 102 | 1 984 |
| 06.05.2019 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | 1 775 |
| 30.04.2019 | 17.47 | 17.47 | 17.47 | 17.47 | 173 | 3 022 |
| 26.04.2019 | 17.04 | 17.04 | 17.04 | 17.04 | 63 | 1 074 |
Biznesradar bez reklam? Sprawdź BR Plus
