Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3GAMES
1.50+0.02(+1.35%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.12.2020 | 1.73 | 1.80 | 1.73 | 1.80 | 50 100 | 89 573 |
| 21.12.2020 | 1.90 | 1.90 | 1.90 | 1.90 | 500 | 950 |
| 18.12.2020 | 1.70 | 1.77 | 1.70 | 1.70 | 32 600 | 56 920 |
| 17.12.2020 | 1.48 | 1.48 | 1.48 | 1.48 | 250 | 370 |
| 15.12.2020 | 1.57 | 1.57 | 1.50 | 1.50 | 340 | 517 |
| 14.12.2020 | 1.84 | 1.84 | 1.69 | 1.81 | 11 345 | 20 330 |
| 11.12.2020 | 1.33 | 1.47 | 1.33 | 1.47 | 19 510 | 27 847 |
| 10.12.2020 | 1.31 | 1.31 | 1.31 | 1.31 | 3 000 | 3 930 |
| 09.12.2020 | 1.17 | 1.17 | 1.17 | 1.17 | 11 000 | 12 870 |
| 07.12.2020 | 0.98 | 0.98 | 0.98 | 0.98 | 1 000 | 980 |
| 04.12.2020 | 1.06 | 1.06 | 1.06 | 1.06 | 2 000 | 2 120 |
| 03.12.2020 | 1.14 | 1.14 | 1.11 | 1.11 | 4 260 | 4 774 |
| 30.11.2020 | 1.16 | 1.16 | 1.16 | 1.16 | 1 500 | 1 740 |
| 27.11.2020 | 1.30 | 1.31 | 1.30 | 1.31 | 17 500 | 22 900 |
| 24.11.2020 | 1.17 | 1.17 | 1.16 | 1.16 | 11 000 | 12 770 |
| 20.11.2020 | 1.13 | 1.13 | 1.13 | 1.13 | 2 000 | 2 260 |
| 19.11.2020 | 1.17 | 1.17 | 1.15 | 1.15 | 4 000 | 4 640 |
| 16.11.2020 | 1.31 | 1.31 | 1.31 | 1.31 | 2 000 | 2 620 |
| 13.11.2020 | 1.26 | 1.26 | 1.26 | 1.26 | 1 000 | 1 260 |
| 10.11.2020 | 1.17 | 1.24 | 1.17 | 1.24 | 2 000 | 2 410 |
| 09.11.2020 | 1.01 | 1.11 | 0.95 | 1.11 | 11 000 | 11 240 |
| 06.11.2020 | 1.12 | 1.12 | 1.12 | 1.12 | 7 300 | 8 176 |
| 05.11.2020 | 1.10 | 1.14 | 1.05 | 1.14 | 20 300 | 21 611 |
| 03.11.2020 | 1.20 | 1.20 | 1.20 | 1.20 | 9 000 | 10 800 |
| 02.11.2020 | 1.27 | 1.27 | 1.27 | 1.27 | 200 | 254 |
| 30.10.2020 | 1.32 | 1.32 | 1.32 | 1.32 | 500 | 660 |
| 29.10.2020 | 1.43 | 1.43 | 1.25 | 1.26 | 30 858 | 39 175 |
| 28.10.2020 | 1.32 | 1.41 | 1.32 | 1.39 | 3 610 | 4 953 |
| 23.10.2020 | 1.21 | 1.21 | 1.21 | 1.21 | 500 | 605 |
| 22.10.2020 | 1.17 | 1.19 | 1.17 | 1.19 | 1 400 | 1 658 |
| 21.10.2020 | 1.20 | 1.20 | 1.20 | 1.20 | 30 500 | 36 600 |
| 20.10.2020 | 1.15 | 1.17 | 1.15 | 1.17 | 1 500 | 1 745 |
| 16.10.2020 | 1.17 | 1.17 | 1.10 | 1.11 | 37 200 | 43 234 |
| 15.10.2020 | 1.21 | 1.27 | 1.21 | 1.27 | 45 800 | 56 966 |
| 14.10.2020 | 1.18 | 1.18 | 1.17 | 1.17 | 1 950 | 2 286 |
| 13.10.2020 | 1.22 | 1.23 | 1.19 | 1.19 | 28 400 | 34 002 |
| 12.10.2020 | 1.31 | 1.32 | 1.31 | 1.32 | 3 000 | 3 940 |
| 09.10.2020 | 1.48 | 1.49 | 1.48 | 1.49 | 1 000 | 1 485 |
| 08.10.2020 | 1.43 | 1.43 | 1.40 | 1.40 | 22 610 | 32 299 |
| 07.10.2020 | 1.46 | 1.52 | 1.46 | 1.52 | 1 700 | 2 541 |
| 06.10.2020 | 1.38 | 1.41 | 1.38 | 1.41 | 1 000 | 1 395 |
| 05.10.2020 | 1.31 | 1.31 | 1.29 | 1.29 | 3 395 | 4 385 |
| 02.10.2020 | 1.32 | 1.34 | 1.31 | 1.31 | 4 318 | 5 726 |
| 01.10.2020 | 1.28 | 1.37 | 1.28 | 1.37 | 1 299 | 1 714 |
| 30.09.2020 | 1.24 | 1.26 | 1.24 | 1.25 | 1 500 | 1 874 |
| 29.09.2020 | 1.27 | 1.27 | 1.25 | 1.25 | 4 000 | 5 040 |
| 24.09.2020 | 1.59 | 1.59 | 1.59 | 1.59 | 500 | 795 |
| 23.09.2020 | 1.51 | 1.51 | 1.51 | 1.51 | 500 | 755 |
| 22.09.2020 | 1.54 | 1.61 | 1.52 | 1.52 | 3 136 | 4 839 |
| 21.09.2020 | 1.52 | 1.57 | 1.52 | 1.57 | 1 200 | 1 834 |
Biznesradar bez reklam? Sprawdź BR Plus
