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 |
|---|---|---|---|---|---|---|
| 27.01.2022 | 3.75 | 3.79 | 3.75 | 3.79 | 400 | 1 504 |
| 25.01.2022 | 4.68 | 4.68 | 4.48 | 4.48 | 1 600 | 7 296 |
| 21.01.2022 | 6.25 | 6.25 | 5.38 | 5.38 | 7 760 | 44 771 |
| 20.01.2022 | 6.32 | 6.32 | 6.06 | 6.06 | 2 000 | 12 254 |
| 18.01.2022 | 8.28 | 8.28 | 7.43 | 7.43 | 1 003 | 7 625 |
| 17.01.2022 | 7.31 | 7.31 | 7.31 | 7.31 | 500 | 3 655 |
| 12.01.2022 | 7.68 | 7.68 | 7.65 | 7.65 | 200 | 1 533 |
| 11.01.2022 | 7.76 | 7.76 | 7.76 | 7.76 | 1 473 | 11 430 |
| 10.01.2022 | 7.30 | 7.53 | 7.30 | 7.53 | 2 793 | 20 902 |
| 03.01.2022 | 7.31 | 7.31 | 7.31 | 7.31 | 500 | 3 655 |
| 28.12.2021 | 6.45 | 6.45 | 6.45 | 6.45 | 1 000 | 6 450 |
| 27.12.2021 | 6.33 | 6.39 | 6.33 | 6.39 | 955 | 6 064 |
| 23.12.2021 | 6.47 | 6.47 | 6.47 | 6.47 | 100 | 647 |
| 21.12.2021 | 5.86 | 5.98 | 5.86 | 5.98 | 1 000 | 5 920 |
| 20.12.2021 | 6.00 | 6.00 | 6.00 | 6.00 | 100 | 600 |
| 17.12.2021 | 5.65 | 5.65 | 5.65 | 5.65 | 200 | 1 130 |
| 16.12.2021 | 5.70 | 5.78 | 5.62 | 5.78 | 800 | 4 584 |
| 15.12.2021 | 5.48 | 5.48 | 5.30 | 5.40 | 2 280 | 12 374 |
| 09.12.2021 | 6.16 | 6.16 | 6.11 | 6.11 | 1 000 | 6 155 |
| 07.12.2021 | 6.47 | 6.50 | 6.47 | 6.50 | 1 000 | 6 473 |
| 29.11.2021 | 7.17 | 7.17 | 7.17 | 7.17 | 500 | 3 585 |
| 26.11.2021 | 6.10 | 6.10 | 6.10 | 6.10 | 2 000 | 12 200 |
| 25.11.2021 | 6.53 | 6.57 | 6.53 | 6.57 | 2 000 | 13 100 |
| 24.11.2021 | 8.21 | 8.21 | 7.88 | 7.88 | 2 200 | 17 402 |
| 23.11.2021 | 7.97 | 7.97 | 7.97 | 7.97 | 200 | 1 594 |
| 22.11.2021 | 6.57 | 7.36 | 6.57 | 7.28 | 1 331 | 9 388 |
| 19.11.2021 | 6.04 | 6.78 | 5.98 | 6.77 | 3 700 | 23 735 |
| 18.11.2021 | 5.48 | 5.83 | 5.48 | 5.83 | 2 537 | 14 541 |
| 17.11.2021 | 5.97 | 5.97 | 5.79 | 5.79 | 2 200 | 12 987 |
| 16.11.2021 | 6.08 | 6.28 | 6.08 | 6.16 | 2 400 | 14 920 |
| 15.11.2021 | 6.32 | 6.32 | 6.31 | 6.31 | 1 900 | 11 999 |
| 12.11.2021 | 6.20 | 6.20 | 6.06 | 6.06 | 1 100 | 6 752 |
| 08.11.2021 | 5.97 | 5.97 | 5.97 | 5.97 | 100 | 597 |
| 05.11.2021 | 5.70 | 5.89 | 5.70 | 5.89 | 1 000 | 5 795 |
| 04.11.2021 | 5.91 | 5.91 | 5.91 | 5.91 | 1 000 | 5 910 |
| 03.11.2021 | 5.19 | 5.19 | 5.19 | 5.19 | 1 000 | 5 190 |
| 02.11.2021 | 5.14 | 5.14 | 5.14 | 5.14 | 350 | 1 799 |
| 29.10.2021 | 5.58 | 5.58 | 5.58 | 5.58 | 80 | 446 |
| 28.10.2021 | 5.76 | 5.76 | 5.59 | 5.59 | 1 378 | 7 883 |
| 26.10.2021 | 6.35 | 6.35 | 6.35 | 6.35 | 200 | 1 270 |
| 25.10.2021 | 6.56 | 6.56 | 6.45 | 6.45 | 1 200 | 7 851 |
| 22.10.2021 | 6.33 | 6.33 | 6.33 | 6.33 | 1 | 6 |
| 21.10.2021 | 6.06 | 6.06 | 5.75 | 5.84 | 1 736 | 10 239 |
| 20.10.2021 | 7.08 | 7.08 | 7.08 | 7.08 | 100 | 708 |
| 19.10.2021 | 7.08 | 7.08 | 6.92 | 6.92 | 1 135 | 7 991 |
| 18.10.2021 | 7.00 | 7.00 | 6.86 | 6.86 | 2 434 | 16 832 |
| 15.10.2021 | 7.75 | 7.75 | 6.96 | 6.96 | 3 972 | 28 616 |
| 13.10.2021 | 8.33 | 8.67 | 8.33 | 8.58 | 1 330 | 11 138 |
| 12.10.2021 | 8.52 | 8.52 | 8.08 | 8.43 | 1 647 | 13 845 |
| 06.10.2021 | 9.60 | 9.60 | 9.60 | 9.60 | 500 | 4 800 |
Biznesradar bez reklam? Sprawdź BR Plus
