3RG - 3R Games SA

pon, 20 sty 2025, 10:24 CET, NY 4:24, Londyn 9:24, Tokio 18:24, WIG20 +0.04%

Symbol np: ^SPX

Historical data: 3R Games SA (3RG)

20 Jan, 10:02 0.362 0.000 (0.00%)

More On 3RG


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	News

	Calendar

	Profile

	Shareholders


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 3RG

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2913	17 Jan 2025	0.373	0.373	0.359	0.362	-2.95%	-0.011	51,214
2912	16 Jan 2025	0.353	0.375	0.346	0.373	+7.18%	+0.025	256,609
2911	15 Jan 2025	0.354	0.357	0.347	0.348	-1.69%	-0.006	55,643
2910	14 Jan 2025	0.35	0.365	0.347	0.354	+0.57%	+0.002	172,358
2909	13 Jan 2025	0.367	0.374	0.351	0.352	-4.09%	-0.015	115,967
2908	10 Jan 2025	0.349	0.384	0.346	0.367	+2.51%	+0.009	177,037
2907	9 Jan 2025	0.352	0.36	0.33	0.358	0.00%	0.000	174,909
2906	8 Jan 2025	0.36	0.369	0.35	0.358	-1.65%	-0.006	81,599
2905	7 Jan 2025	0.362	0.37	0.353	0.364	+0.55%	+0.002	76,360
2904	3 Jan 2025	0.355	0.363	0.349	0.362	+0.84%	+0.003	67,538
2903	2 Jan 2025	0.369	0.376	0.35	0.359	-1.37%	-0.005	60,143
2902	30 Dec 2024	0.35	0.38	0.34	0.364	+4.00%	+0.014	296,858
2901	27 Dec 2024	0.366	0.377	0.35	0.35	-4.37%	-0.016	237,814
2900	23 Dec 2024	0.375	0.388	0.365	0.366	+1.67%	+0.006	101,434
2899	20 Dec 2024	0.387	0.39	0.349	0.36	-6.74%	-0.026	312,143
2898	19 Dec 2024	0.36	0.418	0.36	0.386	+10.29%	+0.036	609,892
2897	18 Dec 2024	0.35	0.367	0.349	0.35	+0.29%	+0.001	235,094
2896	17 Dec 2024	0.351	0.365	0.34	0.349	-1.97%	-0.007	359,296
2895	16 Dec 2024	0.37	0.389	0.348	0.356	-5.82%	-0.022	363,987
2894	13 Dec 2024	0.376	0.388	0.359	0.378	+2.16%	+0.008	340,250
2893	12 Dec 2024	0.37	0.412	0.355	0.37	-2.37%	-0.009	891,055
2892	11 Dec 2024	0.42	0.45	0.378	0.379	-11.86%	-0.051	806,341
2891	10 Dec 2024	0.46	0.49	0.396	0.43	+2.14%	+0.009	2,748,213
2890	9 Dec 2024	0.347	0.421	0.332	0.421	+23.10%	+0.079	1,677,599
2889	6 Dec 2024	0.28	0.41	0.28	0.342	+22.58%	+0.063	4,617,807
2888	5 Dec 2024	0.271	0.28	0.265	0.279	+2.95%	+0.008	29,436
2887	4 Dec 2024	0.269	0.271	0.261	0.271	+0.37%	+0.001	24,025
2886	3 Dec 2024	0.282	0.285	0.265	0.27	-4.59%	-0.013	180,719
2885	2 Dec 2024	0.297	0.297	0.28	0.283	-4.71%	-0.014	24,852
2884	29 Nov 2024	0.3	0.3	0.289	0.297	-1.00%	-0.003	24,560
2883	28 Nov 2024	0.292	0.3	0.27	0.3	0.00%	0.000	112,040
2882	27 Nov 2024	0.3	0.3	0.288	0.3	+0.33%	+0.001	22,570
2881	26 Nov 2024	0.3	0.3	0.286	0.299	-0.33%	-0.001	13,684
2880	25 Nov 2024	0.308	0.308	0.295	0.3	-2.60%	-0.008	54,095
2879	22 Nov 2024	0.296	0.31	0.286	0.308	+4.05%	+0.012	201,092
2878	21 Nov 2024	0.285	0.297	0.278	0.296	+3.86%	+0.011	23,898
2877	20 Nov 2024	0.295	0.298	0.278	0.285	-3.39%	-0.010	16,380
2876	19 Nov 2024	0.295	0.295	0.282	0.295	-0.34%	-0.001	12,357
2875	18 Nov 2024	0.29	0.296	0.275	0.296	+1.37%	+0.004	74,276
2874	15 Nov 2024	0.271	0.295	0.268	0.292	+7.75%	+0.021	125,088

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 3RG

On the ticker field set "d:3rg", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.