Red Square Games SA

RSG1
🏛️ 波兰 →
14.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 16.90 17.55 16.90 17.55 0.0M
2024-12-27 17.10 17.10 17.10 17.10 0.0M
2024-12-23 16.95 17.45 16.95 17.45 0.0M
2024-12-20 16.95 17.45 16.95 16.95 0.0M
2024-12-19 16.80 17.45 16.80 17.00 0.0M
2024-12-18 16.90 17.50 16.80 17.50 0.0M
2024-12-17 17.50 17.50 16.40 16.85 0.0M
2024-12-16 17.50 17.55 17.50 17.55 0.0M
2024-12-13 17.50 17.50 17.50 17.50 0.0M
2024-12-12 16.70 17.55 16.70 17.55 0.0M
2024-12-11 17.50 17.55 17.50 17.55 0.0M
2024-12-10 17.55 17.55 17.55 17.55 0.0M
2024-12-09 17.80 17.85 17.80 17.85 0.0M
2024-12-06 17.60 17.80 17.60 17.80 0.0M
2024-12-05 17.00 17.85 16.95 17.60 0.0M
2024-12-04 17.00 17.00 17.00 17.00 0.0M
2024-12-03 16.50 17.00 16.50 17.00 0.0M
2024-12-02 16.80 16.80 16.80 16.80 0.0M
2024-11-29 16.80 16.80 16.80 16.80 0.0M
2024-11-28 16.25 16.45 16.25 16.45 0.0M
2024-11-27 16.40 16.40 16.40 16.40 0.0M
2024-11-26 16.40 16.40 16.40 16.40 0.0M
2024-11-25 14.40 16.90 14.40 16.90 0.0M
2024-11-22 16.90 16.90 16.90 16.90 0.0M
2024-11-21 16.90 16.90 16.90 16.90 0.0M
2024-11-20 16.60 16.95 16.60 16.95 0.0M
2024-11-19 16.65 16.65 16.65 16.65 0.0M
2024-11-18 16.95 16.95 16.95 16.95 0.0M
2024-11-15 16.95 16.95 16.95 16.95 0.0M
2024-11-14 16.90 16.95 16.90 16.95 0.0M
2024-11-13 16.90 16.90 16.90 16.90 0.0M
2024-11-12 16.90 16.95 16.90 16.95 0.0M
2024-11-08 15.60 17.00 15.60 17.00 0.0M
2024-11-07 15.50 15.60 15.50 15.60 0.0M
2024-11-06 15.50 15.50 15.50 15.50 0.0M
2024-11-05 15.15 15.55 15.15 15.55 0.0M
2024-11-04 15.55 15.55 15.55 15.55 0.0M
2024-10-31 15.50 15.55 15.50 15.55 0.0M
2024-10-30 15.70 15.70 14.70 15.55 0.0M
2024-10-29 14.00 15.70 14.00 15.70 0.0M
2024-10-28 14.00 14.00 14.00 14.00 0.0M
2024-10-25 14.00 14.00 14.00 14.00 0.0M
2024-10-24 15.70 15.70 14.00 14.00 0.0M
2024-10-23 15.40 15.45 15.40 15.45 0.0M
2024-10-22 15.70 15.70 15.70 15.70 0.0M
2024-10-21 15.60 15.70 15.60 15.70 0.0M
2024-10-18 15.50 15.50 15.20 15.20 0.0M
2024-10-17 15.60 15.60 15.60 15.60 0.0M
2024-10-16 15.15 15.60 15.15 15.60 0.0M
2024-10-15 14.40 15.15 14.40 15.15 0.0M
2024-10-14 14.40 14.40 14.40 14.40 0.0M
2024-10-11 14.40 14.40 14.00 14.40 0.0M
2024-10-10 14.35 14.35 14.35 14.35 0.0M
2024-10-09 14.50 14.50 13.70 14.40 0.0M
2024-10-08 15.15 15.15 14.00 14.50 0.0M
2024-10-07 15.00 15.15 15.00 15.15 0.0M
2024-10-04 15.00 15.15 15.00 15.15 0.0M
2024-10-03 15.10 15.15 15.10 15.15 0.0M
2024-10-02 15.30 15.30 15.00 15.15 0.0M
2024-10-01 15.30 15.30 15.30 15.30 0.0M
2024-09-30 15.70 15.70 15.50 15.60 0.0M
2024-09-27 15.70 15.70 15.70 15.70 0.0M
2024-09-26 15.45 15.65 15.45 15.65 0.0M
2024-09-25 15.15 15.60 15.15 15.60 0.0M
2024-09-24 15.00 15.65 15.00 15.65 0.0M
2024-09-23 15.70 15.70 15.70 15.70 0.0M
2024-09-20 15.70 15.70 15.70 15.70 0.0M
2024-09-19 15.65 15.70 15.55 15.65 0.0M
2024-09-18 15.60 15.60 15.60 15.60 0.0M
2024-09-17 15.55 15.55 14.80 15.55 0.0M
2024-09-16 15.60 15.60 15.55 15.55 0.0M
2024-09-13 15.60 15.60 15.60 15.60 0.0M
2024-09-12 15.60 15.60 15.55 15.55 0.0M
2024-09-11 15.60 15.60 15.60 15.60 0.0M
2024-09-10 15.50 15.55 15.50 15.55 0.0M
2024-09-09 15.50 15.50 15.50 15.50 0.0M
2024-09-06 15.50 15.50 15.50 15.50 0.0M
2024-09-05 15.50 15.50 15.50 15.50 0.0M
2024-09-04 15.45 15.50 14.80 15.50 0.0M
2024-09-03 15.40 15.50 15.40 15.50 0.0M
2024-09-02 15.00 16.00 14.70 15.40 0.0M
2024-08-30 16.30 16.30 15.00 16.25 0.0M
2024-08-29 16.30 16.30 16.30 16.30 0.0M
2024-08-28 16.30 16.30 16.00 16.30 0.0M
2024-08-27 16.50 16.50 16.50 16.50 0.0M
2024-08-26 16.70 16.70 16.70 16.70 0.0M
2024-08-23 16.75 16.75 16.70 16.70 0.0M
2024-08-22 16.80 16.80 16.00 16.80 0.0M
2024-08-21 16.80 16.80 16.80 16.80 0.0M
2024-08-20 17.00 17.00 16.80 16.80 0.0M
2024-08-19 18.00 18.00 18.00 18.00 0.0M
2024-08-16 18.00 18.00 18.00 18.00 0.0M
2024-08-14 18.00 18.00 18.00 18.00 0.0M
2024-08-13 16.25 18.50 15.35 18.50 0.0M
2024-08-12 16.30 16.30 16.30 16.30 0.0M
2024-08-09 16.00 16.00 16.00 16.00 0.0M
2024-08-08 16.00 16.00 15.50 16.00 0.0M
2024-08-07 16.00 16.00 16.00 16.00 0.0M
2024-08-06 16.20 16.45 15.70 16.00 0.0M
2024-08-05 16.25 16.25 16.25 16.25 0.0M
2024-08-01 16.50 16.50 15.40 16.40 0.0M
2024-07-31 16.90 16.90 16.50 16.50 0.0M
2024-07-30 17.50 17.50 17.00 17.50 0.0M
2024-07-29 17.00 17.50 17.00 17.50 0.0M
2024-07-26 17.60 17.60 17.60 17.60 0.0M
2024-07-25 17.60 17.60 17.60 17.60 0.0M
2024-07-24 17.60 17.60 17.30 17.60 0.0M
2024-07-23 13.60 18.40 13.60 18.40 0.0M
2024-07-22 17.00 17.00 17.00 17.00 0.0M
2024-07-19 17.50 17.50 17.45 17.45 0.0M
2024-07-18 17.50 17.50 17.50 17.50 0.0M
2024-07-17 17.50 18.15 17.00 17.50 0.0M
2024-07-16 17.50 17.50 17.50 17.50 0.0M
2024-07-15 17.50 17.50 17.30 17.50 0.0M
2024-07-12 17.70 17.70 17.70 17.70 0.0M
2024-07-11 18.20 18.20 18.15 18.15 0.0M
2024-07-10 17.95 18.15 17.95 18.15 0.0M
2024-07-09 18.00 18.00 17.95 17.95 0.0M
2024-07-08 18.40 18.40 17.00 18.00 0.0M
2024-07-05 18.45 18.50 18.45 18.50 0.0M
2024-07-04 18.70 18.70 15.00 18.50 0.0M
2024-07-03 18.70 18.70 18.70 18.70 0.0M
2024-07-02 18.70 18.70 18.00 18.70 0.0M
2024-07-01 19.00 19.85 19.00 19.00 0.0M
2024-06-28 19.05 19.05 18.50 19.00 0.0M
2024-06-27 19.05 19.05 19.05 19.05 0.0M
2024-06-26 19.05 19.05 19.00 19.00 0.0M
2024-06-25 19.05 19.05 19.05 19.05 0.0M
2024-06-24 19.35 19.80 19.05 19.80 0.0M
2024-06-21 19.25 19.25 19.10 19.10 0.0M
2024-06-20 19.80 19.80 19.80 19.80 0.0M
2024-06-19 19.85 19.85 19.40 19.80 0.0M
2024-06-18 19.85 19.85 19.85 19.85 0.0M
2024-06-17 19.75 19.90 19.60 19.85 0.0M
2024-06-14 20.00 20.00 19.50 19.80 0.0M
2024-06-13 20.00 20.00 20.00 20.00 0.0M
2024-06-12 20.00 20.00 20.00 20.00 0.0M
2024-06-11 20.00 20.30 20.00 20.30 0.0M
2024-06-10 20.20 20.20 20.20 20.20 0.0M
2024-06-07 20.30 20.30 19.75 20.10 0.0M
2024-06-06 20.30 20.30 20.30 20.30 0.0M
2024-06-05 20.00 20.30 19.65 20.30 0.0M
2024-06-04 20.30 20.30 20.30 20.30 0.0M
2024-06-03 20.40 20.40 20.30 20.30 0.0M
2024-05-31 20.30 20.30 20.30 20.30 0.0M
2024-05-29 20.30 20.70 20.00 20.40 0.0M
2024-05-28 20.90 20.90 20.90 20.90 0.0M
2024-05-27 20.80 20.90 20.80 20.90 0.0M
2024-05-24 20.80 20.80 20.80 20.80 0.0M
2024-05-23 20.80 20.80 20.80 20.80 0.0M
2024-05-22 20.80 20.80 20.80 20.80 0.0M
2024-05-21 20.90 20.90 20.90 20.90 0.0M
2024-05-20 20.80 21.00 20.80 21.00 0.0M
2024-05-17 20.30 20.90 20.30 20.90 0.0M
2024-05-16 20.80 21.00 20.50 20.90 0.0M
2024-05-15 20.70 20.90 20.70 20.90 0.0M
2024-05-14 19.90 20.60 19.90 20.60 0.0M
2024-05-13 19.20 19.90 19.20 19.90 0.0M
2024-05-10 19.20 19.20 19.20 19.20 0.0M
2024-05-09 19.30 19.30 19.00 19.25 0.0M
2024-05-08 19.30 19.30 19.15 19.30 0.0M
2024-05-07 19.40 19.40 19.35 19.35 0.0M
2024-05-06 19.40 19.40 19.35 19.35 0.0M
2024-05-02 18.70 19.45 18.70 19.45 0.0M
2024-04-30 19.40 19.45 19.40 19.45 0.0M
2024-04-29 19.50 19.50 19.00 19.40 0.0M
2024-04-26 19.95 19.95 19.95 19.95 0.0M
2024-04-25 19.95 20.00 19.95 19.95 0.0M
2024-04-24 20.00 20.00 19.60 19.95 0.0M
2024-04-23 20.00 20.00 20.00 20.00 0.0M
2024-04-22 20.00 20.00 20.00 20.00 0.0M
2024-04-19 20.00 20.00 20.00 20.00 0.0M
2024-04-18 20.10 20.40 20.00 20.00 0.0M
2024-04-17 20.70 20.70 20.10 20.50 0.0M
2024-04-16 20.70 20.70 20.30 20.30 0.0M
2024-04-15 20.70 20.70 20.60 20.60 0.0M
2024-04-12 20.70 20.70 20.70 20.70 0.0M
2024-04-11 20.70 20.70 20.70 20.70 0.0M
2024-04-10 20.70 20.70 20.70 20.70 0.0M
2024-04-09 20.70 20.70 20.70 20.70 0.0M
2024-04-08 20.50 21.00 20.00 20.90 0.0M
2024-04-05 20.70 20.70 20.00 20.60 0.0M
2024-04-04 20.70 20.70 20.70 20.70 0.0M
2024-04-03 20.70 20.70 20.70 20.70 0.0M
2024-04-02 21.10 21.30 21.00 21.10 0.0M
2024-03-28 21.05 21.05 21.00 21.00 0.0M
2024-03-27 21.11 21.11 21.11 21.11 0.0M
2024-03-26 21.10 21.10 21.00 21.10 0.0M
2024-03-25 21.10 21.10 21.10 21.10 0.0M
2024-03-22 20.54 21.13 20.00 21.13 0.0M
2024-03-21 20.60 20.60 20.60 20.60 0.0M
2024-03-20 20.70 20.70 20.11 20.62 0.0M
2024-03-19 20.65 20.65 20.65 20.65 0.0M
2024-03-18 20.60 20.70 20.60 20.70 0.0M
2024-03-15 20.60 20.80 20.11 20.60 0.0M
2024-03-14 20.94 20.94 20.94 20.94 0.0M
2024-03-13 20.75 20.75 20.75 20.75 0.0M
2024-03-12 21.00 21.08 20.50 21.00 0.0M
2024-03-11 20.95 21.08 20.40 21.00 0.0M
2024-03-08 21.00 21.00 21.00 21.00 0.0M
2024-03-07 21.00 21.00 21.00 21.00 0.0M
2024-03-06 21.00 21.00 21.00 21.00 0.0M
2024-03-05 21.00 21.00 21.00 21.00 0.0M
2024-03-04 21.00 21.00 21.00 21.00 0.0M
2024-03-01 20.83 21.13 20.20 21.00 0.0M
2024-02-29 20.83 20.84 20.30 20.84 0.0M
2024-02-28 20.85 20.85 19.56 20.84 0.0M
2024-02-27 20.80 20.85 20.80 20.85 0.0M
2024-02-26 20.84 20.85 20.20 20.83 0.0M
2024-02-23 20.85 20.85 20.20 20.85 0.0M
2024-02-22 20.85 20.88 20.85 20.87 0.0M
2024-02-21 20.85 20.85 20.20 20.85 0.0M
2024-02-20 20.87 20.87 20.86 20.87 0.0M
2024-02-19 20.70 20.88 20.70 20.88 0.0M
2024-02-16 20.95 20.95 20.00 20.71 0.0M
2024-02-15 20.99 21.09 20.00 20.97 0.0M
2024-02-14 20.69 21.00 20.10 20.98 0.0M
2024-02-13 21.11 21.11 20.00 21.00 0.0M
2024-02-12 21.10 21.12 20.70 21.10 0.0M
2024-02-09 21.09 21.10 21.09 21.10 0.0M
2024-02-08 21.10 21.13 21.00 21.00 0.0M
2024-02-07 21.10 21.10 21.10 21.10 0.0M
2024-02-06 21.10 21.10 21.10 21.10 0.0M
2024-02-05 21.10 21.10 21.10 21.10 0.0M
2024-02-02 21.10 21.10 21.10 21.10 0.0M
2024-02-01 20.89 20.89 20.89 20.89 0.0M
2024-01-31 21.00 21.13 21.00 21.13 0.0M
2024-01-30 21.14 21.14 21.14 21.14 0.0M
2024-01-29 21.15 21.15 21.15 21.15 0.0M
2024-01-26 20.94 21.15 20.10 21.15 0.0M
2024-01-25 20.95 20.95 20.20 20.94 0.0M
2024-01-24 20.99 20.99 20.99 20.99 0.0M
2024-01-23 20.99 20.99 20.99 20.99 0.0M
2024-01-22 20.99 20.99 20.99 20.99 0.0M
2024-01-19 21.00 21.00 21.00 21.00 0.0M
2024-01-18 20.93 20.93 20.93 20.93 0.0M
2024-01-17 20.50 20.94 20.40 20.94 0.0M
2024-01-16 20.80 21.00 20.80 21.00 0.0M
2024-01-15 20.85 20.85 20.50 20.80 0.0M
2024-01-12 20.50 21.00 20.00 20.85 0.0M
2024-01-10 20.85 20.85 20.85 20.85 0.0M
2024-01-09 21.00 21.00 20.10 20.95 0.0M
2024-01-08 20.10 21.00 20.00 21.00 0.0M
2024-01-05 20.00 21.00 20.00 21.00 0.0M
2024-01-04 20.10 20.90 20.00 20.90 0.0M
2024-01-03 20.00 21.00 20.00 21.00 0.0M
2024-01-02 20.10 21.00 20.10 21.00 0.0M