• Akcje NewConnect •
• RRH GROUP SA (RRH) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
12.04.2021	0.8000	0.8100	0.8000	0.8100	3 240	2 605
09.04.2021	0.8150	0.8150	0.8150	0.8150	1	1
01.04.2021	0.7950	0.7950	0.7950	0.7950	1	1
30.03.2021	0.7200	0.7600	0.7200	0.7600	7 200	5 192
29.03.2021	0.7200	0.7950	0.7200	0.7950	9 238	6 669
24.03.2021	0.7650	0.7950	0.7500	0.7950	3 720	2 819
23.03.2021	0.8200	0.8200	0.8200	0.8200	928	761
22.03.2021	0.8350	0.8350	0.8350	0.8350	12	10
18.03.2021	0.8350	0.8350	0.8350	0.8350	1 000	835
17.03.2021	0.8400	0.8400	0.7650	0.8400	12 822	10 253
16.03.2021	0.7700	0.8400	0.7700	0.8000	12 557	9 755
15.03.2021	0.8000	0.8650	0.7700	0.8550	11 669	9 112
09.03.2021	0.8700	0.8700	0.8000	0.8700	9 781	8 112
08.03.2021	0.8600	0.8700	0.8600	0.8700	10 064	8 680
05.03.2021	0.8700	0.8700	0.8200	0.8200	1 439	1 230
03.03.2021	0.8700	0.8700	0.8700	0.8700	234	204
02.03.2021	0.8700	0.8700	0.8700	0.8700	1 000	870
01.03.2021	0.8100	0.8500	0.8100	0.8500	2 050	1 687
26.02.2021	0.8300	0.8500	0.8300	0.8500	1 500	1 247
25.02.2021	0.8300	0.8300	0.8300	0.8300	1 323	1 098
23.02.2021	0.8800	0.8800	0.8800	0.8800	166	146
19.02.2021	0.8300	0.8850	0.8300	0.8850	812	677
18.02.2021	0.8400	0.8800	0.8300	0.8700	11 200	9 411
17.02.2021	0.8600	0.8750	0.8400	0.8750	5 100	4 310
16.02.2021	0.8900	0.8900	0.8900	0.8900	355	316
15.02.2021	0.8500	0.9100	0.8500	0.8900	13 833	11 781
12.02.2021	0.8300	0.9350	0.8300	0.8300	5 668	4 733
11.02.2021	0.9000	0.9000	0.8200	0.9000	8 360	6 932
10.02.2021	0.9000	0.9000	0.9000	0.9000	1 106	995
09.02.2021	0.8500	0.9350	0.8050	0.9350	4 401	3 917
08.02.2021	0.8900	0.8950	0.8900	0.8950	8 939	7 988
05.02.2021	0.8950	0.8950	0.8950	0.8950	250	224
04.02.2021	0.8900	0.8900	0.8900	0.8900	1 100	979
03.02.2021	0.8500	0.8950	0.8500	0.8950	1 300	1 110
02.02.2021	0.9500	0.9500	0.9000	0.9000	3 028	2 793
01.02.2021	0.8700	1.0400	0.8700	0.9500	68 253	65 540
29.01.2021	0.8200	0.8800	0.8200	0.8800	15 200	12 470
27.01.2021	0.8500	0.9050	0.8200	0.8200	11 840	9 916
25.01.2021	0.9000	0.9800	0.8350	0.9250	24 044	22 322
22.01.2021	0.8100	0.8100	0.7800	0.8000	7 189	5 703
21.01.2021	0.9650	0.9650	0.8100	0.8100	15 313	12 647
20.01.2021	0.8200	0.9700	0.8150	0.9700	15 051	13 287
19.01.2021	0.8900	0.8950	0.8200	0.8200	12 311	10 835
18.01.2021	0.8350	0.8350	0.8200	0.8200	14 201	11 676
15.01.2021	0.8950	0.8950	0.8950	0.8950	5 163	4 621
14.01.2021	0.9050	0.9050	0.9050	0.9050	2 694	2 438
12.01.2021	0.9050	0.9050	0.9050	0.9050	108	98
11.01.2021	0.9200	0.9200	0.9200	0.9200	330	304
08.01.2021	0.9600	0.9600	0.8400	0.9300	23 443	22 248
07.01.2021	0.9500	0.9500	0.8100	0.8700	144 598	126 547