• Akcje GPW •
• VIVID GAMES SA (VVD) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
02.06.2023	0.882	0.926	0.882	0.898	9 395	8 476
01.06.2023	0.900	0.908	0.900	0.900	9 870	8 926
31.05.2023	0.900	0.900	0.880	0.894	15 636	13 882
30.05.2023	0.950	0.950	0.910	0.910	7 076	6 467
29.05.2023	0.916	0.950	0.910	0.950	10 474	9 585
26.05.2023	0.942	0.942	0.914	0.914	3 010	2 765
25.05.2023	0.958	0.990	0.956	0.956	3 853	3 719
24.05.2023	0.984	0.984	0.940	0.940	2 560	2 452
23.05.2023	0.960	0.960	0.960	0.960	3 005	2 885
22.05.2023	1.000	1.000	0.950	0.952	3 758	3 697
19.05.2023	0.980	1.000	0.980	0.984	10 754	10 637
18.05.2023	1.000	1.020	0.980	0.980	22 305	22 299
17.05.2023	0.916	1.000	0.900	0.996	200 670	183 594
16.05.2023	0.920	0.940	0.916	0.936	60 181	55 887
15.05.2023	0.938	0.974	0.904	0.962	116 181	110 416
12.05.2023	0.926	0.946	0.904	0.942	27 236	25 396
11.05.2023	0.880	0.968	0.880	0.928	295 268	273 088
10.05.2023	0.826	0.898	0.826	0.868	93 123	79 939
09.05.2023	0.826	0.826	0.818	0.826	9 065	7 453
08.05.2023	0.830	0.830	0.814	0.822	34 067	28 077
05.05.2023	0.818	0.830	0.818	0.824	13 336	10 985
04.05.2023	0.818	0.820	0.810	0.818	2 517	2 055
02.05.2023	0.826	0.828	0.806	0.806	1 425	1 158
28.04.2023	0.830	0.830	0.810	0.826	24 674	20 183
27.04.2023	0.810	0.826	0.810	0.826	3 789	3 092
26.04.2023	0.848	0.870	0.800	0.810	51 465	43 104
25.04.2023	0.850	0.850	0.840	0.840	10 110	8 592
24.04.2023	0.848	0.864	0.840	0.852	13 851	11 665
21.04.2023	0.850	0.870	0.832	0.848	9 406	8 055
20.04.2023	0.844	0.860	0.826	0.846	27 328	22 980
19.04.2023	0.876	0.878	0.840	0.840	15 339	13 126
18.04.2023	0.850	0.880	0.850	0.870	23 476	20 321
17.04.2023	0.888	0.890	0.870	0.870	8 480	7 488
14.04.2023	0.890	0.890	0.872	0.888	18 942	16 723
13.04.2023	0.908	0.908	0.882	0.900	32 256	28 914
12.04.2023	0.894	0.904	0.890	0.890	27 750	24 863
11.04.2023	0.916	0.916	0.888	0.910	29 052	26 001
06.04.2023	0.900	0.910	0.898	0.910	6 842	6 180
05.04.2023	0.900	0.918	0.898	0.900	4 013	3 618
04.04.2023	0.894	0.920	0.894	0.898	12 924	11 769
03.04.2023	0.930	0.930	0.892	0.892	8 122	7 286
31.03.2023	0.932	0.932	0.930	0.930	17 114	15 918
30.03.2023	0.888	0.934	0.888	0.934	11 547	10 643
29.03.2023	0.900	0.900	0.882	0.888	4 867	4 347
28.03.2023	0.900	0.920	0.892	0.900	3 332	3 043
27.03.2023	0.920	0.920	0.906	0.920	11 481	10 555
23.03.2023	0.932	0.940	0.868	0.930	47 344	42 990
21.03.2023	0.922	0.946	0.922	0.946	87	82
20.03.2023	0.928	0.928	0.920	0.928	3 161	2 923
16.03.2023	0.930	0.954	0.930	0.954	3 629	3 375