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 |
|---|---|---|---|---|---|---|
| 29.11.2023 | 0.43 | 0.43 | 0.43 | 0.43 | 2 000 | 860 |
| 24.11.2023 | 0.45 | 0.45 | 0.45 | 0.45 | 3 000 | 1 350 |
| 23.11.2023 | 0.46 | 0.46 | 0.46 | 0.46 | 2 160 | 994 |
| 21.11.2023 | 0.52 | 0.52 | 0.52 | 0.52 | 50 | 26 |
| 20.11.2023 | 0.48 | 0.48 | 0.48 | 0.48 | 50 | 24 |
| 14.11.2023 | 0.37 | 0.40 | 0.37 | 0.40 | 31 300 | 12 020 |
| 27.10.2023 | 0.46 | 0.46 | 0.46 | 0.46 | 10 000 | 4 600 |
| 24.10.2023 | 0.46 | 0.46 | 0.46 | 0.46 | 688 | 316 |
| 17.10.2023 | 0.49 | 0.49 | 0.49 | 0.49 | 500 | 245 |
| 16.10.2023 | 0.46 | 0.46 | 0.46 | 0.46 | 1 500 | 690 |
| 13.10.2023 | 0.52 | 0.52 | 0.52 | 0.52 | 1 000 | 520 |
| 12.10.2023 | 0.55 | 0.55 | 0.55 | 0.55 | 1 000 | 550 |
| 10.10.2023 | 0.64 | 0.64 | 0.64 | 0.64 | 3 | 2 |
| 09.10.2023 | 0.59 | 0.59 | 0.59 | 0.59 | 609 | 359 |
| 06.10.2023 | 0.66 | 0.66 | 0.60 | 0.60 | 1 750 | 1 110 |
| 02.10.2023 | 0.78 | 0.78 | 0.78 | 0.78 | 50 | 39 |
| 28.09.2023 | 0.80 | 0.80 | 0.80 | 0.80 | 140 | 112 |
| 25.09.2023 | 1.21 | 1.21 | 1.21 | 1.21 | 800 | 968 |
| 21.09.2023 | 1.11 | 1.11 | 1.11 | 1.11 | 500 | 555 |
| 07.09.2023 | 1.14 | 1.14 | 1.14 | 1.14 | 871 | 993 |
| 04.09.2023 | 1.25 | 1.28 | 1.25 | 1.28 | 750 | 945 |
| 01.09.2023 | 1.14 | 1.14 | 1.14 | 1.14 | 5 200 | 5 928 |
| 31.08.2023 | 1.19 | 1.19 | 1.15 | 1.15 | 1 600 | 1 872 |
| 30.08.2023 | 1.18 | 1.18 | 1.18 | 1.18 | 500 | 590 |
| 28.08.2023 | 1.10 | 1.10 | 1.10 | 1.10 | 250 | 275 |
| 25.08.2023 | 1.16 | 1.16 | 1.16 | 1.16 | 500 | 580 |
| 17.08.2023 | 1.14 | 1.14 | 1.14 | 1.14 | 400 | 456 |
| 08.08.2023 | 1.33 | 1.33 | 1.33 | 1.33 | 800 | 1 064 |
| 02.08.2023 | 1.28 | 1.28 | 1.28 | 1.28 | 300 | 384 |
| 27.06.2023 | 1.22 | 1.22 | 1.20 | 1.21 | 2 300 | 2 776 |
| 22.06.2023 | 1.35 | 1.35 | 1.35 | 1.35 | 300 | 405 |
| 21.06.2023 | 1.48 | 1.48 | 1.48 | 1.48 | 500 | 740 |
| 20.06.2023 | 1.53 | 1.53 | 1.43 | 1.43 | 2 500 | 3 775 |
| 19.06.2023 | 1.74 | 1.78 | 1.59 | 1.59 | 4 361 | 7 386 |
| 16.06.2023 | 1.70 | 1.74 | 1.67 | 1.69 | 24 300 | 41 182 |
| 15.06.2023 | 1.51 | 1.64 | 1.51 | 1.64 | 17 000 | 26 870 |
| 14.06.2023 | 1.23 | 1.43 | 1.23 | 1.43 | 10 000 | 13 245 |
| 12.06.2023 | 1.17 | 1.17 | 1.17 | 1.17 | 150 | 176 |
| 01.06.2023 | 0.92 | 0.92 | 0.92 | 0.92 | 400 | 368 |
| 30.05.2023 | 0.91 | 0.92 | 0.91 | 0.92 | 7 010 | 6 379 |
| 16.05.2023 | 0.84 | 0.84 | 0.84 | 0.84 | 90 | 76 |
| 18.04.2023 | 0.79 | 0.79 | 0.79 | 0.79 | 16 | 13 |
| 05.04.2023 | 0.76 | 0.76 | 0.76 | 0.76 | 270 | 205 |
| 31.03.2023 | 0.91 | 0.91 | 0.91 | 0.91 | 500 | 455 |
| 24.03.2023 | 0.85 | 0.85 | 0.85 | 0.85 | 1 200 | 1 020 |
| 22.03.2023 | 0.92 | 0.92 | 0.87 | 0.87 | 2 700 | 2 384 |
| 21.03.2023 | 1.00 | 1.00 | 1.00 | 1.00 | 2 609 | 2 609 |
| 17.03.2023 | 1.15 | 1.15 | 1.15 | 1.15 | 4 000 | 4 600 |
| 16.03.2023 | 1.12 | 1.12 | 1.12 | 1.12 | 19 | 21 |
| 15.03.2023 | 1.08 | 1.08 | 1.08 | 1.08 | 3 000 | 3 240 |
Biznesradar bez reklam? Sprawdź BR Plus
