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 |
|---|---|---|---|---|---|---|
| 05.10.2021 | 9.78 | 9.78 | 9.78 | 9.78 | 500 | 4 890 |
| 04.10.2021 | 9.22 | 9.22 | 9.22 | 9.22 | 100 | 922 |
| 22.09.2021 | 10.90 | 10.90 | 10.90 | 10.90 | 1 000 | 10 900 |
| 20.09.2021 | 11.08 | 11.08 | 11.08 | 11.08 | 1 000 | 11 080 |
| 16.09.2021 | 12.18 | 12.32 | 12.18 | 12.32 | 325 | 3 965 |
| 02.09.2021 | 11.00 | 11.00 | 10.80 | 10.80 | 410 | 4 492 |
| 01.09.2021 | 9.76 | 9.76 | 9.76 | 9.76 | 80 | 781 |
| 31.08.2021 | 9.68 | 9.68 | 9.68 | 9.68 | 100 | 968 |
| 30.08.2021 | 9.99 | 9.99 | 9.80 | 9.80 | 430 | 4 264 |
| 27.08.2021 | 9.82 | 9.82 | 9.82 | 9.82 | 100 | 982 |
| 26.08.2021 | 9.82 | 9.82 | 9.82 | 9.82 | 80 | 786 |
| 24.08.2021 | 8.90 | 8.90 | 8.90 | 8.90 | 150 | 1 335 |
| 20.08.2021 | 9.15 | 9.15 | 9.15 | 9.15 | 100 | 915 |
| 10.08.2021 | 10.70 | 10.70 | 10.70 | 10.70 | 25 | 268 |
| 29.07.2021 | 12.38 | 12.38 | 12.38 | 12.38 | 766 | 9 483 |
| 28.07.2021 | 10.96 | 11.08 | 10.94 | 11.08 | 1 205 | 13 221 |
| 15.07.2021 | 12.54 | 12.54 | 12.54 | 12.54 | 225 | 2 822 |
| 14.07.2021 | 13.32 | 13.32 | 13.32 | 13.32 | 200 | 2 664 |
| 13.07.2021 | 14.04 | 14.12 | 14.02 | 14.02 | 290 | 4 087 |
| 12.07.2021 | 13.50 | 13.50 | 13.50 | 13.50 | 565 | 7 628 |
| 08.07.2021 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | 1 160 |
| 05.07.2021 | 11.94 | 11.94 | 11.94 | 11.94 | 51 | 609 |
| 30.06.2021 | 11.54 | 11.54 | 11.54 | 11.54 | 300 | 3 462 |
| 29.06.2021 | 12.62 | 12.62 | 12.20 | 12.20 | 550 | 6 920 |
| 28.06.2021 | 10.02 | 12.10 | 9.78 | 12.10 | 316 | 3 169 |
| 25.06.2021 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | 1 060 |
| 23.06.2021 | 8.81 | 8.81 | 8.81 | 8.81 | 116 | 1 022 |
| 17.06.2021 | 9.52 | 9.52 | 9.52 | 9.52 | 150 | 1 428 |
| 16.06.2021 | 11.88 | 11.88 | 10.58 | 10.88 | 386 | 4 303 |
| 15.06.2021 | 11.70 | 11.70 | 11.48 | 11.64 | 2 640 | 30 472 |
| 14.06.2021 | 10.90 | 10.90 | 10.90 | 10.90 | 120 | 1 308 |
| 11.06.2021 | 10.42 | 11.16 | 10.42 | 11.02 | 597 | 6 520 |
| 10.06.2021 | 10.44 | 10.68 | 9.30 | 9.48 | 678 | 6 618 |
| 09.06.2021 | 9.91 | 10.18 | 9.91 | 10.18 | 1 193 | 11 912 |
| 08.06.2021 | 9.57 | 9.57 | 9.57 | 9.57 | 100 | 957 |
| 07.06.2021 | 10.02 | 10.98 | 9.98 | 9.98 | 1 170 | 12 247 |
| 04.06.2021 | 9.51 | 9.52 | 9.08 | 9.08 | 185 | 1 721 |
| 02.06.2021 | 8.94 | 8.94 | 8.94 | 8.94 | 500 | 4 470 |
| 01.06.2021 | 8.12 | 8.34 | 7.94 | 7.94 | 4 950 | 40 846 |
| 31.05.2021 | 9.50 | 9.50 | 9.50 | 9.50 | 85 | 808 |
| 28.05.2021 | 9.92 | 9.92 | 9.63 | 9.63 | 304 | 3 000 |
| 27.05.2021 | 9.13 | 9.27 | 9.12 | 9.27 | 4 193 | 38 343 |
| 26.05.2021 | 8.85 | 8.85 | 8.85 | 8.85 | 225 | 1 991 |
| 25.05.2021 | 9.37 | 9.42 | 8.47 | 8.83 | 4 650 | 42 381 |
| 24.05.2021 | 9.03 | 9.03 | 8.83 | 9.01 | 465 | 4 180 |
| 21.05.2021 | 9.66 | 9.66 | 9.18 | 9.31 | 2 970 | 28 016 |
| 20.05.2021 | 8.45 | 10.32 | 8.45 | 10.32 | 3 150 | 28 596 |
| 19.05.2021 | 7.81 | 8.20 | 7.81 | 8.20 | 1 500 | 11 985 |
| 18.05.2021 | 8.28 | 8.28 | 7.80 | 7.85 | 1 480 | 11 812 |
| 17.05.2021 | 8.18 | 8.80 | 8.01 | 8.51 | 3 933 | 33 047 |
Biznesradar bez reklam? Sprawdź BR Plus
