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 |
|---|---|---|---|---|---|---|
| 14.05.2021 | 6.58 | 7.92 | 6.34 | 7.92 | 2 790 | 21 127 |
| 13.05.2021 | 7.36 | 7.36 | 6.35 | 6.67 | 15 909 | 104 852 |
| 12.05.2021 | 7.51 | 8.80 | 7.51 | 7.57 | 5 628 | 44 245 |
| 11.05.2021 | 7.40 | 7.40 | 7.40 | 7.40 | 600 | 4 440 |
| 10.05.2021 | 8.86 | 8.86 | 7.74 | 7.74 | 6 934 | 56 069 |
| 07.05.2021 | 8.03 | 8.71 | 8.01 | 8.65 | 2 148 | 18 235 |
| 06.05.2021 | 7.56 | 8.03 | 7.56 | 7.79 | 6 988 | 53 405 |
| 05.05.2021 | 8.67 | 8.89 | 8.67 | 8.89 | 2 932 | 25 499 |
| 04.05.2021 | 10.84 | 10.84 | 8.74 | 9.34 | 9 702 | 93 060 |
| 30.04.2021 | 11.30 | 11.30 | 11.30 | 11.30 | 20 | 226 |
| 29.04.2021 | 10.96 | 10.96 | 10.96 | 10.96 | 820 | 8 987 |
| 28.04.2021 | 11.14 | 11.14 | 11.00 | 11.00 | 495 | 5 458 |
| 27.04.2021 | 9.82 | 10.76 | 9.82 | 10.46 | 6 290 | 65 504 |
| 26.04.2021 | 10.30 | 10.40 | 10.00 | 10.18 | 2 520 | 25 910 |
| 23.04.2021 | 11.50 | 11.50 | 10.80 | 10.80 | 2 100 | 22 910 |
| 22.04.2021 | 12.46 | 12.46 | 11.52 | 11.52 | 9 805 | 116 537 |
| 21.04.2021 | 12.94 | 13.98 | 12.36 | 12.36 | 2 800 | 36 190 |
| 20.04.2021 | 13.76 | 13.76 | 13.36 | 13.36 | 1 200 | 16 252 |
| 19.04.2021 | 14.36 | 14.36 | 14.36 | 14.36 | 200 | 2 872 |
| 16.04.2021 | 14.72 | 14.72 | 14.34 | 14.34 | 310 | 4 498 |
| 14.04.2021 | 16.26 | 16.26 | 15.86 | 15.86 | 540 | 8 700 |
| 13.04.2021 | 16.58 | 16.92 | 16.58 | 16.92 | 540 | 8 966 |
| 12.04.2021 | 16.12 | 16.12 | 15.84 | 15.84 | 400 | 6 392 |
| 09.04.2021 | 16.80 | 16.80 | 16.04 | 16.20 | 440 | 7 120 |
| 08.04.2021 | 15.92 | 15.92 | 14.92 | 14.92 | 440 | 6 762 |
| 01.04.2021 | 17.30 | 17.66 | 17.16 | 17.16 | 2 801 | 48 667 |
| 31.03.2021 | 16.20 | 17.18 | 15.52 | 17.14 | 3 896 | 64 730 |
| 30.03.2021 | 27.00 | 27.00 | 22.30 | 22.30 | 3 000 | 72 020 |
| 29.03.2021 | 22.40 | 24.80 | 22.40 | 24.80 | 1 284 | 29 980 |
| 26.03.2021 | 21.40 | 21.70 | 20.55 | 20.55 | 800 | 16 881 |
| 25.03.2021 | 21.55 | 21.55 | 20.35 | 21.25 | 670 | 13 965 |
| 24.03.2021 | 21.80 | 22.35 | 21.60 | 22.15 | 1 343 | 29 335 |
| 23.03.2021 | 19.62 | 21.65 | 18.62 | 21.65 | 1 044 | 20 620 |
| 19.03.2021 | 19.98 | 21.05 | 19.98 | 21.05 | 1 700 | 34 327 |
| 18.03.2021 | 21.95 | 22.10 | 21.95 | 22.10 | 20 | 441 |
| 17.03.2021 | 22.00 | 22.00 | 20.25 | 21.50 | 740 | 15 391 |
| 16.03.2021 | 22.45 | 22.55 | 22.45 | 22.55 | 420 | 9 458 |
| 15.03.2021 | 21.90 | 22.15 | 21.90 | 22.15 | 30 | 660 |
| 12.03.2021 | 21.85 | 22.00 | 21.85 | 22.00 | 30 | 658 |
| 11.03.2021 | 20.75 | 21.20 | 19.50 | 21.20 | 1 615 | 32 845 |
| 10.03.2021 | 21.05 | 21.05 | 20.40 | 20.40 | 300 | 6 185 |
| 08.03.2021 | 23.60 | 23.60 | 23.60 | 23.60 | 8 | 189 |
| 04.03.2021 | 22.00 | 24.50 | 22.00 | 24.50 | 784 | 17 746 |
| 03.03.2021 | 25.60 | 25.70 | 24.05 | 24.05 | 1 280 | 31 813 |
| 02.03.2021 | 26.60 | 27.95 | 26.60 | 27.95 | 120 | 3 273 |
| 01.03.2021 | 24.20 | 26.85 | 24.20 | 26.85 | 640 | 16 836 |
| 26.02.2021 | 25.20 | 26.60 | 23.90 | 23.90 | 1 353 | 33 948 |
| 25.02.2021 | 30.80 | 30.80 | 30.75 | 30.75 | 41 | 1 261 |
| 24.02.2021 | 31.75 | 31.75 | 31.75 | 31.75 | 25 | 794 |
| 23.02.2021 | 31.15 | 31.15 | 28.75 | 28.75 | 355 | 10 356 |
Biznesradar bez reklam? Sprawdź BR Plus
