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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
05.01.2021	0.7700	0.9500	0.7700	0.9500	167 193	148 907
04.01.2021	0.7400	0.7450	0.7400	0.7450	11 343	8 426
30.12.2020	0.6900	0.7450	0.6600	0.7450	2 005	1 324
28.12.2020	0.6850	0.6850	0.6550	0.6600	35 456	23 623
23.12.2020	0.7600	0.7600	0.7000	0.7000	63 348	47 359
22.12.2020	0.7000	0.7000	0.7000	0.7000	100	70
21.12.2020	0.7100	0.7800	0.6800	0.7600	44 114	32 851
18.12.2020	0.7300	0.7900	0.7200	0.7200	8 052	5 825
17.12.2020	0.8000	0.8000	0.7150	0.7800	25 519	18 536
11.12.2020	0.8100	0.8150	0.8100	0.8100	243	197
10.12.2020	0.7300	0.7300	0.7000	0.7000	51	37
09.12.2020	0.8100	0.8100	0.7300	0.7300	18 355	13 461
08.12.2020	0.7500	0.8150	0.7350	0.8150	73 690	56 696
07.12.2020	0.7400	0.7400	0.7400	0.7400	2 000	1 480
03.12.2020	0.8350	0.8350	0.7300	0.7300	2 666	2 023
02.12.2020	0.8200	0.8200	0.8200	0.8200	10 000	8 200
27.11.2020	0.8000	0.8000	0.7950	0.7950	2 649	2 107
26.11.2020	0.7900	0.7900	0.7900	0.7900	50	40
25.11.2020	0.8250	0.8300	0.8000	0.8000	58 500	48 185
24.11.2020	0.7700	0.8800	0.7700	0.7800	22 000	17 654
23.11.2020	0.8000	0.8300	0.8000	0.8000	4 500	3 665
20.11.2020	0.8000	0.8000	0.8000	0.8000	6 000	4 800
19.11.2020	0.7000	0.8000	0.7000	0.8000	2 100	1 480
18.11.2020	0.7100	0.7100	0.7100	0.7100	3 000	2 130
17.11.2020	0.7250	0.7250	0.7250	0.7250	50 000	36 250
16.11.2020	0.8000	0.8000	0.7200	0.7200	5 853	4 374
13.11.2020	0.8900	0.8900	0.8000	0.8000	308	256
12.11.2020	0.7750	0.7750	0.7000	0.7500	3 599	2 563
09.11.2020	0.8900	0.8900	0.7250	0.7250	419	307
04.11.2020	0.8000	0.8000	0.7850	0.7850	300	236
03.11.2020	0.7250	0.7850	0.7250	0.7850	4 656	3 475
02.11.2020	0.7850	0.7850	0.7850	0.7850	333	261
30.10.2020	0.8850	0.8850	0.7100	0.7850	8 290	6 169
29.10.2020	0.7800	0.8000	0.7800	0.8000	200	158
28.10.2020	0.7950	0.8800	0.7900	0.8800	4 715	3 739
27.10.2020	0.7950	0.8800	0.7950	0.7950	6 456	5 186
23.10.2020	0.9000	0.9000	0.7950	0.8950	5 651	4 534
22.10.2020	0.9250	0.9250	0.9250	0.9250	2 600	2 405
21.10.2020	0.7950	0.9250	0.7950	0.9250	3 850	3 383
15.10.2020	0.9000	0.9100	0.7850	0.9100	5 346	4 502
14.10.2020	0.9000	0.9500	0.9000	0.9500	1 150	1 040
13.10.2020	0.9500	0.9500	0.9000	0.9000	13 900	12 567
12.10.2020	0.9700	1.0900	0.9650	0.9650	25 263	25 465
09.10.2020	0.9100	0.9200	0.9000	0.9000	12 561	11 369
07.10.2020	0.9700	0.9700	0.9700	0.9700	1 000	970
06.10.2020	0.9250	0.9250	0.9000	0.9000	3 550	3 216
02.10.2020	0.9200	0.9200	0.9200	0.9200	110	101
01.10.2020	0.9000	1.0000	0.9000	1.0000	3 290	3 161
28.09.2020	0.9100	0.9100	0.9000	0.9000	6 379	5 753
25.09.2020	0.9850	1.1000	0.9500	1.0700	4 077	3 970