Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Warsaw - Delayed Quote PLN

3R Games S.A. (3RG.WA)

Compare
0.4360
-0.0010
(-0.23%)
At close: February 24 at 5:00:01 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.43700.43700.42800.43600.436074,196
Feb 21, 20250.43700.45200.43000.43700.4370113,896
Feb 20, 20250.44100.44800.42400.43700.4370131,603
Feb 19, 20250.45200.46300.44100.44100.4410294,361
Feb 18, 20250.47100.48000.45500.46300.4630248,091
Feb 17, 20250.45800.47600.45000.46600.4660484,767
Feb 14, 20250.46000.47000.44500.45700.4570261,984
Feb 13, 20250.44000.46300.44000.45700.4570340,938
Feb 12, 20250.45000.46400.44000.44000.4400310,092
Feb 11, 20250.43600.47000.43500.45800.4580488,512
Feb 10, 20250.45000.47000.43400.44500.44501,089,970
Feb 7, 20250.42300.46500.42000.44700.44701,108,363
Feb 6, 20250.42800.44000.40600.41200.41201,177,401
Feb 5, 20250.48800.53600.42000.42000.42004,313,549
Feb 4, 20250.36900.47500.36900.47500.47502,037,479
Feb 3, 20250.37000.37200.36300.36900.369061,094
Jan 31, 20250.36700.37000.36000.37000.370056,257
Jan 30, 20250.36000.36800.35200.36700.367049,238
Jan 29, 20250.36500.38000.34600.36400.3640285,749
Jan 28, 20250.35800.36600.35800.36500.365067,207
Jan 27, 20250.35800.36700.35500.35900.359065,397
Jan 24, 20250.36000.36700.35800.35800.3580139,215
Jan 23, 20250.36600.36600.35400.35800.358036,351
Jan 22, 20250.36900.36900.35500.35700.357082,193
Jan 21, 20250.36700.37000.35500.36900.369052,736
Jan 20, 20250.36200.37200.35500.36000.360093,007
Jan 17, 20250.37300.37300.35900.36200.362051,214
Jan 16, 20250.35300.37500.34600.37300.3730256,609
Jan 15, 20250.35400.35700.34700.34800.348055,643
Jan 14, 20250.35000.36500.34700.35400.3540172,358
Jan 13, 20250.36700.37400.35100.35200.3520115,967
Jan 10, 20250.34900.38400.34600.36700.3670177,037
Jan 9, 20250.35200.36000.33000.35800.3580174,909
Jan 8, 20250.36000.36900.35000.35800.358081,599
Jan 7, 20250.36200.37000.35300.36400.364076,360
Jan 3, 20250.35500.36300.34900.36200.362067,538
Jan 2, 20250.36900.37600.35000.35900.359060,143
Dec 30, 20240.35000.38000.34000.36400.3640296,858
Dec 27, 20240.36600.37700.35000.35000.3500237,814
Dec 23, 20240.37500.38800.36500.36600.3660101,434
Dec 20, 20240.38700.39000.34900.36000.3600312,143
Dec 19, 20240.36000.41800.36000.38600.3860609,892
Dec 18, 20240.35000.36700.34900.35000.3500235,094
Dec 17, 20240.35100.36500.34000.34900.3490359,296
Dec 16, 20240.37000.38900.34800.35600.3560363,987
Dec 13, 20240.37600.38800.35900.37800.3780340,250
Dec 12, 20240.37000.41200.35500.37000.3700891,055
Dec 11, 20240.42000.45000.37800.37900.3790806,341
Dec 10, 20240.46000.49000.39600.43000.43002,748,213
Dec 9, 20240.34700.42100.33200.42100.42101,677,599
Dec 6, 20240.28000.41000.28000.34200.34204,617,807
Dec 5, 20240.27100.28000.26500.27900.279029,436
Dec 4, 20240.26900.27100.26100.27100.271024,025
Dec 3, 20240.28200.28500.26500.27000.2700180,719
Dec 2, 20240.29700.29700.28000.28300.283024,852
Nov 29, 20240.30000.30000.28900.29700.297024,560
Nov 28, 20240.29200.30000.27000.30000.3000112,040
Nov 27, 20240.30000.30000.28800.30000.300022,570
Nov 26, 20240.30000.30000.28600.29900.299013,684
Nov 25, 20240.30800.30800.29500.30000.300054,095
Nov 22, 20240.29600.31000.28600.30800.3080201,092
Nov 21, 20240.28500.29700.27800.29600.296023,898
Nov 20, 20240.29500.29800.27800.28500.285016,380
Nov 19, 20240.29500.29500.28200.29500.295012,357
Nov 18, 20240.29000.29600.27500.29600.296074,276
Nov 15, 20240.27100.29500.26800.29200.2920125,088
Nov 14, 20240.27200.28000.27100.27100.27104,156
Nov 13, 20240.27500.28300.26800.27500.275022,269
Nov 12, 20240.28900.28900.27200.28300.283046,318
Nov 8, 20240.27700.29000.27600.28900.28901,655
Nov 7, 20240.28400.29000.27500.27700.277042,052
Nov 6, 20240.28800.28800.27600.28400.284055,103
Nov 5, 20240.28800.28900.27400.28900.289024,469
Nov 4, 20240.28700.28900.26800.28800.288070,380
Oct 31, 20240.27900.28000.27100.28000.280020,681
Oct 30, 20240.27700.27900.27200.27900.27907,063
Oct 29, 20240.27400.27700.26800.27000.270011,059
Oct 28, 20240.27100.28000.27000.28000.280053,559
Oct 25, 20240.27100.27100.27000.27100.271018,360
Oct 24, 20240.27000.27100.27000.27100.27109,867
Oct 23, 20240.27000.27100.26800.27100.271029,244
Oct 22, 20240.27100.27100.27000.27100.27106,019
Oct 21, 20240.27100.27100.27000.27100.271081,867
Oct 18, 20240.27100.27100.27000.27100.271053,575
Oct 17, 20240.27100.29500.26800.26800.268049,957
Oct 16, 20240.27200.27200.26900.27100.271010,739
Oct 15, 20240.27100.27200.26700.27200.272030,959
Oct 14, 20240.27100.27200.26500.27000.270025,702
Oct 11, 20240.27200.27200.27000.27100.271030,850
Oct 10, 20240.27300.27800.26400.26400.2640110,380
Oct 9, 20240.27500.27600.26000.26500.2650185,183
Oct 8, 20240.28000.28000.27100.27500.275067,989
Oct 7, 20240.28700.28700.28400.28400.28407,888
Oct 4, 20240.28800.28800.28000.28800.28805,551
Oct 3, 20240.28600.28800.28600.28800.28805,550
Oct 2, 20240.28800.28800.28000.28800.288028,814
Oct 1, 20240.30000.30000.28000.29800.298042,728
Sep 30, 20240.28100.30200.28100.29500.29506,819
Sep 27, 20240.28500.28700.27500.27600.276040,171
Sep 26, 20240.28100.28100.28000.28000.28002,900
Sep 25, 20240.28400.29100.28000.28100.281013,771
Sep 24, 20240.28100.28500.27800.28400.284046,203
Sep 23, 20240.29000.29000.27800.28500.285065,387
Sep 20, 20240.28800.29000.28400.29000.290018,506
Sep 19, 20240.28400.29000.28400.28900.289041,436
Sep 18, 20240.29600.29600.28400.28400.284044,027
Sep 17, 20240.29700.29700.28000.29700.297088,805
Sep 16, 20240.29200.30000.28400.29700.297061,518
Sep 13, 20240.30200.30200.29100.29900.299025,598
Sep 12, 20240.29500.30200.29400.30200.302038,589
Sep 11, 20240.29800.30100.29400.29600.296012,237
Sep 10, 20240.30200.30200.29000.30100.30107,164
Sep 9, 20240.30300.30500.29400.30200.302019,011
Sep 6, 20240.29500.30300.28900.30300.303049,155
Sep 5, 20240.30500.30500.29300.30000.300023,971
Sep 4, 20240.30300.30500.29800.30500.30504,345
Sep 3, 20240.30000.30400.29100.30300.303048,416
Sep 2, 20240.30300.30900.29700.29700.297019,280
Aug 30, 20240.30000.31000.29300.30700.307038,476
Aug 29, 20240.30800.31000.29300.31000.310054,675
Aug 28, 20240.29800.30800.29200.30700.307011,030
Aug 27, 20240.29000.29900.29000.29200.292023,251
Aug 26, 20240.30000.30000.29300.30000.30006,555
Aug 23, 20240.30400.30700.29000.30000.300062,529
Aug 22, 20240.30400.30700.29300.30000.300028,642
Aug 21, 20240.30700.30700.29400.30400.304030,722
Aug 20, 20240.30100.31200.29300.30000.300026,622
Aug 19, 20240.30300.31400.29800.30700.307026,866
Aug 16, 20240.31900.31900.30100.30400.304028,182
Aug 14, 20240.30200.32400.28800.31800.3180135,263
Aug 13, 20240.30800.30800.30000.30200.302023,630
Aug 12, 20240.29500.31500.29500.30000.300033,249
Aug 9, 20240.29900.29900.28700.29400.294020,154
Aug 8, 20240.29700.30600.29700.30000.30003,670
Aug 7, 20240.28800.29700.28800.29700.297029,657
Aug 6, 20240.30000.30000.28500.29700.29708,018
Aug 5, 20240.31500.31800.28400.30000.300047,388
Aug 2, 20240.31200.31500.31000.31500.315023,074
Aug 1, 20240.31900.32200.31200.31200.312043,558
Jul 31, 20240.32000.32000.31400.31500.31508,728
Jul 30, 20240.31300.34000.31200.31500.315057,553
Jul 29, 20240.31300.31500.30100.31300.313014,373
Jul 26, 20240.31000.31300.30600.30600.306019,479
Jul 25, 20240.32900.32900.30700.31000.3100149,879
Jul 24, 20240.33600.33800.32400.32800.328060,311
Jul 23, 20240.32600.33500.32300.33500.335043,527
Jul 22, 20240.32700.33000.32000.32600.326044,425
Jul 19, 20240.33600.33700.32000.33400.334018,430
Jul 18, 20240.33800.33800.32400.33800.338015,574
Jul 17, 20240.32700.33800.31800.33800.338042,867
Jul 16, 20240.33200.33900.32400.32900.329023,131
Jul 15, 20240.34000.34000.32800.34000.340018,210
Jul 12, 20240.34300.34300.33000.34000.340015,131
Jul 11, 20240.33900.34000.33000.34000.340087,297
Jul 10, 20240.33900.34000.32600.33300.333080,654
Jul 9, 20240.34000.34000.31900.34000.340039,784
Jul 8, 20240.34400.34400.33000.33000.330018,196
Jul 5, 20240.33500.34700.33500.34200.34209,539
Jul 4, 20240.34500.35100.33900.34700.347013,303
Jul 3, 20240.33900.35100.33300.34800.3480131,583
Jul 2, 20240.33900.34500.33000.33900.3390139,519
Jul 1, 20240.33600.34000.31900.33900.3390151,422
Jun 28, 20240.33200.34200.31400.33600.3360216,701
Jun 27, 20240.31700.33200.31300.33100.3310137,644
Jun 26, 20240.32200.32700.31000.32500.325039,971
Jun 25, 20240.31400.34000.31000.31100.3110115,937
Jun 24, 20240.31500.31500.30100.31300.313066,279
Jun 21, 20240.28700.31500.28200.31000.3100142,683
Jun 20, 20240.28500.29000.28400.28400.284013,350
Jun 19, 20240.28600.29100.28100.28400.284049,018
Jun 18, 20240.28700.29200.28500.28600.286024,316
Jun 17, 20240.28800.28900.28700.28700.287030,532
Jun 14, 20240.29800.29800.28600.29300.293047,412
Jun 13, 20240.29600.29900.29200.29900.299036,572
Jun 12, 20240.30500.30500.29000.29900.299022,724
Jun 11, 20240.30600.30600.29000.30500.305034,873
Jun 10, 20240.29800.31000.29500.29700.297049,600
Jun 7, 20240.30500.30800.28100.29800.298083,500
Jun 6, 20240.31000.31400.28000.30000.3000292,346
Jun 5, 20240.31800.32000.30500.31500.315059,629
Jun 4, 20240.32700.32700.31600.32000.320096,433
Jun 3, 20240.33100.33600.32000.32700.3270159,851
May 31, 20240.33700.35000.33000.33100.3310261,572
May 29, 20240.34500.35900.32500.35300.3530410,862
May 28, 20240.33700.35000.32300.34500.3450158,171
May 27, 20240.33800.36000.32000.33000.3300376,645
May 24, 20240.31600.34700.28800.33800.3380979,353
May 23, 20240.32000.37600.31400.33000.33001,159,883
May 22, 20240.30000.32600.29200.31500.3150553,443
May 21, 20240.28500.30400.28300.29500.2950147,974
May 20, 20240.28000.29500.27500.29000.2900172,606
May 17, 20240.28000.29200.27800.28300.283088,274
May 16, 20240.28600.28600.27000.28000.2800144,390
May 15, 20240.27000.29700.26500.28400.2840354,880
May 14, 20240.27200.27500.26700.26700.2670113,554
May 13, 20240.27600.27600.26900.27300.2730154,671
May 10, 20240.27300.27600.26900.27600.2760111,110
May 9, 20240.27800.27900.27000.27800.2780132,199
May 8, 20240.28900.29000.27500.27800.2780202,070
May 7, 20240.27900.28500.26800.28500.2850352,709
May 6, 20240.29000.29000.27900.28500.285051,086
May 2, 20240.27300.28500.27300.28500.285063,069
Apr 30, 20240.26500.29000.26100.27300.2730395,038
Apr 29, 20240.27700.27700.25500.26500.2650317,085
Apr 26, 20240.28900.29300.26100.27300.2730380,939
Apr 25, 20240.28000.29600.28000.29000.2900127,946
Apr 24, 20240.28000.28500.27200.28000.2800337,165
Apr 23, 20240.29800.30200.27200.28500.2850868,906
Apr 22, 20240.30500.31600.26300.28300.28301,368,652
Apr 19, 20240.25900.33000.25000.27800.27802,870,863
Apr 18, 20240.21400.24400.21000.24000.2400190,238
Apr 17, 20240.22000.22300.20000.21400.2140445,455
Apr 16, 20240.23100.23100.21000.22000.2200441,312
Apr 15, 20240.23000.24000.22200.22200.2220237,514
Apr 12, 20240.24400.24800.22900.23000.2300267,048
Apr 11, 20240.25400.25400.23400.24100.2410307,131
Apr 10, 20240.25800.25800.25000.25400.254021,626
Apr 9, 20240.26200.26200.25600.25600.256014,924
Apr 8, 20240.25700.26800.25500.26100.261027,138
Apr 5, 20240.25300.25900.25000.25500.255027,800
Apr 4, 20240.24800.25300.24800.25300.253039,586
Apr 3, 20240.25500.25600.24600.24800.2480442,342
Apr 2, 20240.26600.27000.24500.25000.2500292,968
Mar 28, 20240.26200.26600.26200.26400.264035,187
Mar 27, 20240.26300.26300.26200.26300.263034,080
Mar 26, 20240.27000.27100.26200.26400.264083,874
Mar 25, 20240.27100.27400.26300.27000.270013,363
Mar 22, 20240.26800.27300.26200.27300.273080,188
Mar 21, 20240.27300.28500.26200.26300.2630102,671
Mar 20, 20240.27400.27400.27000.27400.27409,870
Mar 19, 20240.26300.27500.26100.27400.274071,674
Mar 18, 20240.26200.26600.26100.26300.2630105,660
Mar 15, 20240.27000.27000.26000.26200.2620171,590
Mar 14, 20240.27300.28000.26000.27100.2710231,245
Mar 13, 20240.28600.29200.26900.27000.2700431,840
Mar 12, 20240.27000.29000.26500.28600.286092,455
Mar 11, 20240.26600.27900.26300.27000.2700180,935
Mar 8, 20240.27100.27500.26000.26600.2660312,160
Mar 7, 20240.28600.28900.26300.27500.2750308,927
Mar 6, 20240.28000.28600.27300.28600.286029,996
Mar 5, 20240.28100.28700.27200.28000.280045,449
Mar 4, 20240.28400.28900.27900.28500.2850112,151
Mar 1, 20240.28400.28600.27000.28400.2840113,319
Feb 29, 20240.26900.28600.26300.27600.2760263,025
Feb 28, 20240.26800.28100.26200.26800.2680539,510
Feb 27, 20240.27100.27900.26000.26600.2660484,716
Feb 26, 20240.29000.29300.26900.27700.2770518,720

Related Tickers

ALEGF Allegro.eu S.A.
7.50
0.00%
 
0JOQ.IL JD.com, Inc.
72.00
0.00%
 
ALE.WA Allegro.eu S.A.
28.80
-2.88%
 
9988.HK Alibaba Group Holding Limited
130.500
-3.83%
 
BABA Alibaba Group Holding Limited
129.04
-10.23%