Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GAMES
2.31+0.04(+1.76%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.09.2025 | 2.31 | 2.31 | 2.31 | 2.31 | 6 530 | 15 084 |
| 07.07.2025 | 2.15 | 2.15 | 2.15 | 2.15 | 3 000 | 6 450 |
| 03.07.2025 | 2.13 | 2.13 | 2.13 | 2.13 | 1 507 | 3 210 |
| 20.06.2025 | 2.21 | 2.21 | 2.21 | 2.21 | 4 507 | 9 960 |
| 29.05.2025 | 1.84 | 1.84 | 1.84 | 1.84 | 2 100 | 3 864 |
| 21.05.2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1 100 | 1 991 |
| 13.05.2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1 000 | 1 990 |
| 02.05.2025 | 1.93 | 2.11 | 1.93 | 2.11 | 6 303 | 12 699 |
| 11.04.2025 | 1.58 | 1.58 | 1.58 | 1.58 | 2 000 | 3 160 |
| 09.04.2025 | 1.41 | 1.41 | 1.41 | 1.41 | 3 000 | 4 230 |
| 07.04.2025 | 1.30 | 1.30 | 1.30 | 1.30 | 3 000 | 3 900 |
| 04.04.2025 | 1.49 | 1.49 | 1.49 | 1.49 | 3 000 | 4 470 |
| 26.03.2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1 903 | 2 988 |
| 21.03.2025 | 1.65 | 1.65 | 1.65 | 1.65 | 5 400 | 8 910 |
| 23.12.2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1 400 | 1 414 |
| 12.11.2024 | 1.16 | 1.16 | 1.16 | 1.16 | 15 | 17 |
| 14.06.2024 | 2.47 | 2.47 | 2.47 | 2.47 | 30 | 74 |
| 04.01.2024 | 2.28 | 2.28 | 2.28 | 2.28 | 900 | 2 052 |
| 27.12.2023 | 2.45 | 2.45 | 2.45 | 2.45 | 15 | 37 |
| 10.05.2023 | 3.60 | 3.60 | 3.60 | 3.60 | 1 000 | 3 600 |
| 16.09.2022 | 2.54 | 2.54 | 2.54 | 2.54 | 600 | 1 524 |
| 09.09.2022 | 2.52 | 2.52 | 2.52 | 2.52 | 1 000 | 2 520 |
| 08.09.2022 | 2.38 | 2.38 | 2.38 | 2.38 | 440 | 1 047 |
| 23.08.2022 | 2.34 | 2.34 | 2.34 | 2.34 | 440 | 1 030 |
| 25.07.2022 | 2.14 | 2.14 | 2.14 | 2.14 | 700 | 1 498 |
| 14.07.2022 | 2.20 | 2.20 | 2.20 | 2.20 | 2 000 | 4 400 |
| 07.07.2022 | 2.67 | 2.67 | 2.67 | 2.67 | 30 | 80 |
| 06.07.2022 | 2.51 | 2.51 | 2.51 | 2.51 | 2 000 | 5 020 |
| 25.05.2022 | 3.01 | 3.01 | 3.01 | 3.01 | 53 | 160 |
| 24.05.2022 | 3.50 | 3.50 | 3.50 | 3.50 | 450 | 1 575 |
| 20.05.2022 | 3.55 | 3.55 | 3.55 | 3.55 | 510 | 1 811 |
| 19.05.2022 | 3.45 | 3.45 | 3.45 | 3.45 | 510 | 1 760 |
| 06.05.2022 | 3.75 | 3.75 | 3.75 | 3.75 | 400 | 1 500 |
| 25.04.2022 | 4.13 | 4.13 | 4.13 | 4.13 | 380 | 1 569 |
| 21.04.2022 | 4.65 | 4.65 | 4.65 | 4.65 | 330 | 1 535 |
| 20.04.2022 | 5.25 | 5.25 | 5.25 | 5.25 | 290 | 1 523 |
| 14.04.2022 | 6.25 | 6.25 | 6.25 | 6.25 | 250 | 1 563 |
| 24.02.2022 | 6.85 | 6.85 | 6.85 | 6.85 | 200 | 1 370 |
| 28.01.2022 | 10.00 | 10.00 | 10.00 | 10.00 | 150 | 1 500 |
| 24.01.2022 | 12.76 | 12.76 | 12.76 | 12.76 | 120 | 1 531 |
| 12.11.2021 | 13.78 | 13.78 | 13.78 | 13.78 | 100 | 1 378 |
| 05.11.2021 | 13.62 | 13.62 | 13.62 | 13.62 | 100 | 1 362 |
| 25.10.2021 | 14.80 | 14.80 | 14.80 | 14.80 | 300 | 4 440 |
| 19.10.2021 | 15.24 | 15.30 | 15.24 | 15.30 | 500 | 7 644 |
| 15.10.2021 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | 1 600 |
| 22.09.2021 | 20.65 | 20.70 | 20.65 | 20.70 | 800 | 16 540 |
| 14.07.2021 | 24.85 | 24.85 | 23.90 | 23.90 | 400 | 9 705 |
| 13.07.2021 | 25.05 | 25.30 | 25.05 | 25.30 | 500 | 12 625 |
| 08.07.2021 | 22.80 | 22.80 | 21.80 | 22.30 | 300 | 6 690 |
| 05.07.2021 | 22.50 | 22.50 | 22.10 | 22.10 | 200 | 4 460 |
Biznesradar bez reklam? Sprawdź BR Plus
