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 |
|---|---|---|---|---|---|---|
| 18.09.2020 | 1.42 | 1.42 | 1.42 | 1.42 | 4 000 | 5 680 |
| 17.09.2020 | 1.48 | 1.48 | 1.48 | 1.48 | 250 | 370 |
| 15.09.2020 | 1.44 | 1.46 | 1.44 | 1.46 | 2 500 | 3 640 |
| 10.09.2020 | 1.37 | 1.37 | 1.37 | 1.37 | 15 000 | 20 550 |
| 08.09.2020 | 1.40 | 1.40 | 1.40 | 1.40 | 2 000 | 2 800 |
| 07.09.2020 | 1.37 | 1.37 | 1.36 | 1.36 | 4 000 | 5 460 |
| 04.09.2020 | 1.41 | 1.41 | 1.34 | 1.36 | 6 000 | 8 220 |
| 03.09.2020 | 1.21 | 1.24 | 1.21 | 1.24 | 10 000 | 12 250 |
| 02.09.2020 | 1.30 | 1.30 | 1.23 | 1.23 | 9 500 | 11 830 |
| 01.09.2020 | 1.28 | 1.29 | 1.24 | 1.29 | 15 800 | 20 139 |
| 28.08.2020 | 1.24 | 1.27 | 1.24 | 1.27 | 4 000 | 5 020 |
| 27.08.2020 | 1.30 | 1.30 | 1.20 | 1.22 | 5 000 | 6 230 |
| 24.08.2020 | 1.33 | 1.33 | 1.33 | 1.33 | 3 000 | 3 990 |
| 21.08.2020 | 1.36 | 1.36 | 1.36 | 1.36 | 3 000 | 4 080 |
| 14.08.2020 | 1.35 | 1.36 | 1.35 | 1.36 | 3 500 | 4 745 |
| 11.08.2020 | 1.38 | 1.38 | 1.38 | 1.38 | 1 000 | 1 380 |
| 10.08.2020 | 1.37 | 1.37 | 1.37 | 1.37 | 1 200 | 1 644 |
| 07.08.2020 | 1.38 | 1.38 | 1.38 | 1.38 | 1 200 | 1 656 |
| 05.08.2020 | 1.43 | 1.43 | 1.43 | 1.43 | 884 | 1 264 |
| 04.08.2020 | 1.40 | 1.40 | 1.40 | 1.40 | 884 | 1 238 |
| 03.08.2020 | 1.41 | 1.41 | 1.41 | 1.41 | 100 | 141 |
| 31.07.2020 | 1.49 | 1.49 | 1.49 | 1.49 | 3 000 | 4 470 |
| 30.07.2020 | 1.55 | 1.55 | 1.55 | 1.55 | 4 000 | 6 200 |
| 28.07.2020 | 1.50 | 1.52 | 1.50 | 1.52 | 6 322 | 9 583 |
| 27.07.2020 | 1.48 | 1.48 | 1.48 | 1.48 | 130 | 192 |
| 24.07.2020 | 1.62 | 1.62 | 1.57 | 1.57 | 5 402 | 8 734 |
| 23.07.2020 | 1.55 | 1.55 | 1.55 | 1.55 | 322 | 500 |
| 22.07.2020 | 1.54 | 1.54 | 1.48 | 1.48 | 1 130 | 1 680 |
| 20.07.2020 | 1.46 | 1.46 | 1.41 | 1.41 | 3 800 | 5 408 |
| 17.07.2020 | 1.46 | 1.46 | 1.45 | 1.45 | 1 400 | 2 040 |
| 16.07.2020 | 1.51 | 1.51 | 1.51 | 1.51 | 200 | 302 |
| 15.07.2020 | 1.46 | 1.46 | 1.35 | 1.46 | 35 500 | 49 680 |
| 14.07.2020 | 1.56 | 1.60 | 1.56 | 1.60 | 5 600 | 8 894 |
| 13.07.2020 | 1.44 | 1.48 | 1.44 | 1.48 | 1 700 | 2 452 |
| 10.07.2020 | 1.47 | 1.51 | 1.46 | 1.49 | 21 180 | 31 225 |
| 09.07.2020 | 1.42 | 1.43 | 1.40 | 1.40 | 1 584 | 2 245 |
| 08.07.2020 | 1.38 | 1.40 | 1.38 | 1.39 | 7 052 | 9 746 |
| 07.07.2020 | 1.30 | 1.37 | 1.30 | 1.33 | 28 000 | 37 330 |
| 06.07.2020 | 1.43 | 1.43 | 1.31 | 1.32 | 12 000 | 16 032 |
| 03.07.2020 | 1.46 | 1.51 | 1.45 | 1.45 | 1 280 | 1 889 |
| 02.07.2020 | 1.50 | 1.50 | 1.50 | 1.50 | 4 000 | 6 000 |
| 01.07.2020 | 1.69 | 1.69 | 1.59 | 1.59 | 10 571 | 17 225 |
| 30.06.2020 | 1.59 | 1.74 | 1.52 | 1.74 | 22 089 | 35 058 |
| 29.06.2020 | 1.47 | 1.60 | 1.47 | 1.60 | 4 792 | 7 207 |
| 26.06.2020 | 1.37 | 1.49 | 1.36 | 1.49 | 12 580 | 17 527 |
| 25.06.2020 | 1.47 | 1.50 | 1.44 | 1.44 | 13 522 | 19 838 |
| 24.06.2020 | 1.40 | 1.48 | 1.40 | 1.47 | 5 120 | 7 256 |
| 23.06.2020 | 1.44 | 1.46 | 1.41 | 1.46 | 11 000 | 15 870 |
| 22.06.2020 | 1.65 | 1.65 | 1.50 | 1.50 | 26 400 | 40 781 |
| 19.06.2020 | 1.76 | 1.76 | 1.76 | 1.76 | 200 | 352 |
Biznesradar bez reklam? Sprawdź BR Plus
