Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4GAMES
0.32+0.02(+6.67%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 0.32 | 0.32 | 0.32 | 0.32 | 2 721 | 871 |
13.03.2024 | 0.33 | 0.33 | 0.33 | 0.33 | 2 000 | 660 |
07.03.2024 | 0.30 | 0.30 | 0.30 | 0.30 | 1 675 | 503 |
21.02.2024 | 0.39 | 0.39 | 0.39 | 0.39 | 6 500 | 2 535 |
19.02.2024 | 0.40 | 0.40 | 0.40 | 0.40 | 6 500 | 2 600 |
05.02.2024 | 0.42 | 0.42 | 0.42 | 0.42 | 1 680 | 706 |
01.02.2024 | 0.35 | 0.35 | 0.35 | 0.35 | 15 001 | 5 250 |
24.01.2024 | 0.34 | 0.34 | 0.34 | 0.34 | 1 500 | 510 |
15.01.2024 | 0.33 | 0.33 | 0.33 | 0.33 | 2 000 | 660 |
09.01.2024 | 0.36 | 0.36 | 0.36 | 0.36 | 1 000 | 360 |
03.01.2024 | 0.34 | 0.34 | 0.34 | 0.34 | 700 | 238 |
27.12.2023 | 0.40 | 0.40 | 0.40 | 0.40 | 5 000 | 2 000 |
22.12.2023 | 0.40 | 0.40 | 0.40 | 0.40 | 1 659 | 664 |
20.12.2023 | 0.42 | 0.42 | 0.42 | 0.42 | 2 000 | 840 |
14.12.2023 | 0.42 | 0.42 | 0.42 | 0.42 | 8 000 | 3 360 |
08.12.2023 | 0.40 | 0.40 | 0.40 | 0.40 | 3 000 | 1 200 |
04.12.2023 | 0.38 | 0.38 | 0.38 | 0.38 | 3 000 | 1 140 |
29.11.2023 | 0.43 | 0.43 | 0.43 | 0.43 | 2 000 | 860 |
24.11.2023 | 0.45 | 0.45 | 0.45 | 0.45 | 3 000 | 1 350 |
23.11.2023 | 0.46 | 0.46 | 0.46 | 0.46 | 2 160 | 994 |
21.11.2023 | 0.52 | 0.52 | 0.52 | 0.52 | 50 | 26 |
20.11.2023 | 0.48 | 0.48 | 0.48 | 0.48 | 50 | 24 |
14.11.2023 | 0.37 | 0.40 | 0.37 | 0.40 | 31 300 | 12 020 |
27.10.2023 | 0.46 | 0.46 | 0.46 | 0.46 | 10 000 | 4 600 |
24.10.2023 | 0.46 | 0.46 | 0.46 | 0.46 | 688 | 316 |
17.10.2023 | 0.49 | 0.49 | 0.49 | 0.49 | 500 | 245 |
16.10.2023 | 0.46 | 0.46 | 0.46 | 0.46 | 1 500 | 690 |
13.10.2023 | 0.52 | 0.52 | 0.52 | 0.52 | 1 000 | 520 |
12.10.2023 | 0.55 | 0.55 | 0.55 | 0.55 | 1 000 | 550 |
10.10.2023 | 0.64 | 0.64 | 0.64 | 0.64 | 3 | 2 |
09.10.2023 | 0.59 | 0.59 | 0.59 | 0.59 | 609 | 359 |
06.10.2023 | 0.66 | 0.66 | 0.60 | 0.60 | 1 750 | 1 110 |
02.10.2023 | 0.78 | 0.78 | 0.78 | 0.78 | 50 | 39 |
28.09.2023 | 0.80 | 0.80 | 0.80 | 0.80 | 140 | 112 |
25.09.2023 | 1.21 | 1.21 | 1.21 | 1.21 | 800 | 968 |
21.09.2023 | 1.11 | 1.11 | 1.11 | 1.11 | 500 | 555 |
07.09.2023 | 1.14 | 1.14 | 1.14 | 1.14 | 871 | 993 |
04.09.2023 | 1.25 | 1.28 | 1.25 | 1.28 | 750 | 945 |
01.09.2023 | 1.14 | 1.14 | 1.14 | 1.14 | 5 200 | 5 928 |
31.08.2023 | 1.19 | 1.19 | 1.15 | 1.15 | 1 600 | 1 872 |
30.08.2023 | 1.18 | 1.18 | 1.18 | 1.18 | 500 | 590 |
28.08.2023 | 1.10 | 1.10 | 1.10 | 1.10 | 250 | 275 |
25.08.2023 | 1.16 | 1.16 | 1.16 | 1.16 | 500 | 580 |
17.08.2023 | 1.14 | 1.14 | 1.14 | 1.14 | 400 | 456 |
08.08.2023 | 1.33 | 1.33 | 1.33 | 1.33 | 800 | 1 064 |
02.08.2023 | 1.28 | 1.28 | 1.28 | 1.28 | 300 | 384 |
27.06.2023 | 1.22 | 1.22 | 1.20 | 1.21 | 2 300 | 2 776 |
22.06.2023 | 1.35 | 1.35 | 1.35 | 1.35 | 300 | 405 |
21.06.2023 | 1.48 | 1.48 | 1.48 | 1.48 | 500 | 740 |
20.06.2023 | 1.53 | 1.53 | 1.43 | 1.43 | 2 500 | 3 775 |
Biznesradar bez reklam? Sprawdź BR Plus