Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLGAMESAOPEN
190.20+1.80(+0.96%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.08.2024 | 190.20 | 190.20 | 190.20 | 190.20 | 2 | 380 |
| 19.08.2024 | 187.40 | 187.40 | 187.40 | 187.40 | 6 | 1 124 |
| 31.07.2024 | 178.00 | 178.00 | 178.00 | 178.00 | 2 | 356 |
| 19.01.2024 | 146.20 | 146.20 | 146.20 | 146.20 | 68 | 9 942 |
| 18.01.2024 | 146.60 | 146.60 | 146.60 | 146.60 | 22 | 3 225 |
| 29.12.2023 | 157.80 | 157.80 | 157.80 | 157.80 | 13 | 2 051 |
| 19.12.2023 | 159.60 | 159.60 | 159.60 | 159.60 | 11 | 1 756 |
| 28.02.2023 | 181.40 | 181.40 | 181.40 | 181.40 | 13 | 2 358 |
| 17.02.2023 | 181.00 | 181.00 | 181.00 | 181.00 | 7 | 1 267 |
| 16.02.2023 | 181.40 | 181.40 | 181.40 | 181.40 | 6 | 1 088 |
| 14.04.2022 | 172.00 | 172.00 | 172.00 | 172.00 | 11 | 1 892 |
| 13.04.2022 | 173.40 | 173.40 | 173.40 | 173.40 | 11 | 1 907 |
| 11.02.2022 | 193.60 | 193.60 | 193.60 | 193.60 | 13 | 2 517 |
| 18.10.2021 | 217.50 | 217.50 | 217.50 | 217.50 | 2 | 435 |
| 11.10.2021 | 238.50 | 238.50 | 238.50 | 238.50 | 15 | 3 578 |
| 07.09.2021 | 243.50 | 243.50 | 243.50 | 243.50 | 6 | 1 461 |
| 04.08.2021 | 239.00 | 239.00 | 239.00 | 239.00 | 6 | 1 434 |
| 18.06.2021 | 230.00 | 230.00 | 230.00 | 230.00 | 6 | 1 380 |
| 14.06.2021 | 234.00 | 234.50 | 233.00 | 233.50 | 118 | 27 540 |
| 11.06.2021 | 235.50 | 235.50 | 235.50 | 235.50 | 37 | 8 714 |
| 29.04.2021 | 229.00 | 229.00 | 229.00 | 229.00 | 1 | 229 |
| 28.04.2021 | 231.50 | 231.50 | 231.50 | 231.50 | 1 | 232 |
| 15.04.2021 | 251.00 | 251.00 | 251.00 | 251.00 | 10 | 2 510 |
| 31.03.2021 | 255.00 | 255.00 | 255.00 | 255.00 | 4 | 1 020 |
| 18.12.2020 | 277.00 | 277.00 | 277.00 | 277.00 | 10 | 2 770 |
| 15.12.2020 | 291.50 | 291.50 | 283.50 | 283.50 | 6 | 1 725 |
| 11.12.2020 | 301.00 | 301.00 | 301.00 | 301.00 | 5 | 1 505 |
| 08.12.2020 | 323.50 | 323.50 | 323.50 | 323.50 | 11 | 3 559 |
| 07.12.2020 | 330.00 | 330.00 | 330.00 | 330.00 | 287 | 94 710 |
| 04.12.2020 | 333.50 | 333.50 | 333.50 | 333.50 | 286 | 95 381 |
| 16.11.2020 | 313.00 | 313.00 | 313.00 | 313.00 | 211 | 66 043 |
| 09.11.2020 | 347.00 | 347.00 | 345.50 | 345.50 | 37 | 12 790 |
| 12.10.2020 | 320.50 | 320.50 | 320.50 | 320.50 | 4 | 1 282 |
| 07.09.2020 | 325.50 | 325.50 | 325.50 | 325.50 | 3 | 977 |
| 04.09.2020 | 326.50 | 326.50 | 326.50 | 326.50 | 4 | 1 306 |
| 27.08.2020 | 340.50 | 341.50 | 340.50 | 341.50 | 4 | 1 363 |
| 26.08.2020 | 323.00 | 327.00 | 323.00 | 327.00 | 10 | 3 254 |
| 25.08.2020 | 327.00 | 327.00 | 327.00 | 327.00 | 60 | 19 620 |
| 24.08.2020 | 334.00 | 334.00 | 330.50 | 330.50 | 51 | 16 894 |
| 28.07.2020 | 326.00 | 326.00 | 326.00 | 326.00 | 4 | 1 304 |
| 23.07.2020 | 320.50 | 320.50 | 320.50 | 320.50 | 4 | 1 282 |
| 12.06.2020 | 300.50 | 300.50 | 300.50 | 300.50 | 25 | 7 513 |
| 10.06.2020 | 304.50 | 304.50 | 304.50 | 304.50 | 4 | 1 218 |
| 09.06.2020 | 280.50 | 286.50 | 280.50 | 286.50 | 9 | 2 549 |
| 08.06.2020 | 290.00 | 290.00 | 286.00 | 286.00 | 20 | 5 760 |
| 28.05.2020 | 296.90 | 296.90 | 296.90 | 296.90 | 18 | 5 344 |
| 18.05.2020 | 287.70 | 287.70 | 287.70 | 287.70 | 4 | 1 151 |
| 04.05.2020 | 273.00 | 273.00 | 273.00 | 273.00 | 4 | 1 092 |
| 21.04.2020 | 243.50 | 243.50 | 243.50 | 243.50 | 4 | 974 |
| 05.03.2020 | 227.60 | 227.60 | 227.60 | 227.60 | 4 | 910 |
Biznesradar bez reklam? Sprawdź BR Plus
