RAFAKO SA

RFK
🏛️ poland →
0.01
Last Update: 2025-07-21
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.60 1.62 1.59 1.60 0.2M
2022-12-29 1.62 1.64 1.60 1.63 0.3M
2022-12-28 1.64 1.64 1.58 1.62 0.3M
2022-12-27 1.66 1.74 1.60 1.63 0.7M
2022-12-23 1.59 1.60 1.58 1.59 0.1M
2022-12-22 1.60 1.60 1.56 1.59 0.1M
2022-12-21 1.60 1.60 1.58 1.60 0.1M
2022-12-20 1.59 1.59 1.55 1.58 0.1M
2022-12-19 1.60 1.61 1.59 1.61 0.1M
2022-12-16 1.60 1.61 1.56 1.60 0.1M
2022-12-15 1.61 1.61 1.58 1.60 0.2M
2022-12-14 1.61 1.64 1.59 1.64 0.2M
2022-12-13 1.56 1.61 1.54 1.60 0.3M
2022-12-12 1.55 1.56 1.52 1.54 0.1M
2022-12-09 1.52 1.55 1.52 1.54 0.1M
2022-12-08 1.52 1.52 1.50 1.51 0.1M
2022-12-07 1.51 1.53 1.47 1.51 0.4M
2022-12-06 1.53 1.55 1.51 1.51 0.2M
2022-12-05 1.55 1.55 1.52 1.52 0.3M
2022-12-02 1.52 1.56 1.52 1.55 0.4M
2022-12-01 1.69 1.69 1.47 1.52 1.9M
2022-11-30 1.68 1.70 1.66 1.67 0.1M
2022-11-29 1.65 1.74 1.65 1.66 0.3M
2022-11-28 1.64 1.65 1.60 1.65 0.2M
2022-11-25 1.62 1.64 1.60 1.62 0.1M
2022-11-24 1.62 1.65 1.60 1.60 0.3M
2022-11-23 1.58 1.63 1.58 1.62 0.2M
2022-11-22 1.67 1.67 1.51 1.55 1.1M
2022-11-21 1.62 1.69 1.62 1.63 0.2M
2022-11-18 1.68 1.69 1.66 1.67 0.1M
2022-11-17 1.67 1.69 1.66 1.68 0.1M
2022-11-16 1.68 1.70 1.67 1.68 0.3M
2022-11-15 1.70 1.72 1.69 1.70 0.2M
2022-11-14 1.74 1.74 1.63 1.70 0.5M
2022-11-10 1.78 1.80 1.73 1.77 0.3M
2022-11-09 1.78 1.80 1.75 1.79 0.3M
2022-11-08 1.74 1.80 1.72 1.78 0.4M
2022-11-07 1.66 1.72 1.63 1.72 0.7M
2022-11-04 1.66 1.67 1.63 1.66 0.3M
2022-11-03 1.64 1.67 1.61 1.66 0.3M
2022-11-02 1.65 1.66 1.62 1.63 0.2M
2022-10-31 1.77 1.78 1.60 1.62 1.4M
2022-10-28 1.49 1.79 1.49 1.69 1.4M
2022-10-27 1.45 1.52 1.45 1.48 0.1M
2022-10-26 1.45 1.48 1.45 1.46 0.1M
2022-10-25 1.44 1.48 1.42 1.46 0.1M
2022-10-24 1.48 1.48 1.44 1.44 0.0M
2022-10-21 1.46 1.48 1.46 1.47 0.1M
2022-10-20 1.45 1.48 1.45 1.48 0.1M
2022-10-19 1.44 1.46 1.43 1.44 0.0M
2022-10-18 1.46 1.49 1.44 1.46 0.1M
2022-10-17 1.46 1.47 1.44 1.44 0.0M
2022-10-14 1.48 1.49 1.46 1.46 0.1M
2022-10-13 1.48 1.51 1.47 1.47 0.1M
2022-10-12 1.45 1.49 1.45 1.46 0.1M
2022-10-11 1.45 1.47 1.44 1.45 0.1M
2022-10-10 1.48 1.48 1.44 1.44 0.3M
2022-10-07 1.47 1.47 1.44 1.46 0.1M
2022-10-06 1.47 1.47 1.44 1.46 0.0M
2022-10-05 1.44 1.46 1.43 1.44 0.1M
2022-10-04 1.41 1.44 1.40 1.44 0.1M
2022-10-03 1.47 1.47 1.40 1.40 0.2M
2022-09-30 1.47 1.47 1.44 1.47 0.1M
2022-09-29 1.44 1.48 1.41 1.45 0.2M
2022-09-28 1.46 1.46 1.43 1.44 0.1M
2022-09-27 1.45 1.46 1.43 1.46 0.1M
2022-09-26 1.41 1.45 1.39 1.44 0.3M
2022-09-23 1.44 1.47 1.43 1.43 0.1M
2022-09-22 1.47 1.47 1.44 1.44 0.1M
2022-09-21 1.43 1.47 1.42 1.47 0.1M
2022-09-20 1.49 1.50 1.44 1.45 0.1M
2022-09-19 1.49 1.49 1.47 1.47 0.1M
2022-09-16 1.50 1.51 1.45 1.50 0.1M
2022-09-15 1.52 1.53 1.48 1.51 0.1M
2022-09-14 1.49 1.54 1.45 1.52 0.1M
2022-09-13 1.44 1.49 1.44 1.49 0.2M
2022-09-12 1.45 1.47 1.43 1.44 0.2M
2022-09-09 1.44 1.45 1.41 1.45 0.1M
2022-09-08 1.42 1.44 1.41 1.41 0.2M
2022-09-07 1.45 1.46 1.40 1.43 0.1M
2022-09-06 1.46 1.46 1.41 1.45 0.1M
2022-09-05 1.42 1.46 1.41 1.46 0.1M
2022-09-02 1.46 1.46 1.38 1.43 0.1M
2022-09-01 1.45 1.47 1.40 1.46 0.2M
2022-08-31 1.36 1.48 1.33 1.45 0.4M
2022-08-30 1.42 1.46 1.35 1.36 1.0M
2022-08-29 1.45 1.48 1.38 1.48 0.6M
2022-08-26 1.58 1.58 1.50 1.52 0.8M
2022-08-25 1.67 1.67 1.60 1.63 0.2M
2022-08-24 1.64 1.67 1.61 1.67 0.2M
2022-08-23 1.61 1.68 1.59 1.64 0.3M
2022-08-22 1.66 1.66 1.60 1.63 0.2M
2022-08-19 1.66 1.66 1.60 1.66 0.3M
2022-08-18 1.65 1.69 1.65 1.66 0.1M
2022-08-17 1.70 1.74 1.63 1.64 0.5M
2022-08-16 1.75 1.75 1.69 1.70 0.8M
2022-08-12 1.80 1.82 1.74 1.76 0.6M
2022-08-11 1.82 1.93 1.78 1.81 1.8M
2022-08-10 1.59 1.95 1.59 1.83 3.3M
2022-08-09 1.59 1.60 1.58 1.59 0.2M
2022-08-08 1.59 1.62 1.58 1.58 0.3M
2022-08-05 1.60 1.60 1.56 1.56 0.2M
2022-08-04 1.61 1.62 1.59 1.60 0.1M
2022-08-03 1.62 1.62 1.57 1.61 0.2M
2022-08-02 1.62 1.65 1.59 1.59 0.2M
2022-08-01 1.60 1.64 1.60 1.62 0.1M
2022-07-29 1.67 1.67 1.62 1.62 0.2M
2022-07-28 1.58 1.65 1.58 1.65 0.1M
2022-07-27 1.57 1.61 1.57 1.59 0.1M
2022-07-26 1.58 1.61 1.55 1.57 0.1M
2022-07-25 1.61 1.64 1.58 1.58 0.2M
2022-07-22 1.62 1.64 1.61 1.61 0.1M
2022-07-21 1.68 1.68 1.60 1.62 0.2M
2022-07-20 1.70 1.70 1.66 1.66 0.1M
2022-07-19 1.68 1.70 1.66 1.67 0.1M
2022-07-18 1.67 1.68 1.63 1.66 0.1M
2022-07-15 1.62 1.68 1.62 1.64 0.1M
2022-07-14 1.62 1.65 1.62 1.62 0.1M
2022-07-13 1.64 1.64 1.60 1.62 0.1M
2022-07-12 1.62 1.65 1.60 1.64 0.2M
2022-07-11 1.64 1.64 1.61 1.62 0.1M
2022-07-08 1.64 1.64 1.61 1.63 0.0M
2022-07-07 1.62 1.64 1.60 1.64 0.1M
2022-07-06 1.62 1.62 1.58 1.58 0.2M
2022-07-05 1.66 1.66 1.56 1.59 0.3M
2022-07-04 1.63 1.65 1.62 1.64 0.1M
2022-07-01 1.66 1.74 1.61 1.63 0.6M
2022-06-30 1.66 1.66 1.61 1.61 0.2M
2022-06-29 1.66 1.67 1.64 1.66 0.2M
2022-06-28 1.65 1.67 1.63 1.67 0.2M
2022-06-27 1.65 1.68 1.65 1.65 0.1M
2022-06-24 1.69 1.69 1.65 1.66 0.2M
2022-06-23 1.67 1.69 1.64 1.65 0.1M
2022-06-22 1.70 1.70 1.64 1.69 0.2M
2022-06-21 1.68 1.71 1.68 1.68 0.1M
2022-06-20 1.68 1.72 1.68 1.68 0.3M
2022-06-17 1.65 1.69 1.63 1.68 0.2M
2022-06-15 1.67 1.67 1.53 1.66 0.6M
2022-06-14 1.62 1.67 1.61 1.66 0.3M
2022-06-13 1.72 1.73 1.64 1.64 0.5M
2022-06-10 1.74 1.75 1.72 1.72 0.3M
2022-06-09 1.78 1.79 1.72 1.74 0.3M
2022-06-08 1.79 1.79 1.76 1.76 0.3M
2022-06-07 1.78 1.79 1.75 1.79 0.2M
2022-06-06 1.74 1.79 1.74 1.78 0.2M
2022-06-03 1.79 1.79 1.75 1.75 0.1M
2022-06-02 1.78 1.80 1.76 1.79 0.1M
2022-06-01 1.76 1.77 1.72 1.77 0.3M
2022-05-31 1.76 1.80 1.75 1.78 0.1M
2022-05-30 1.78 1.80 1.74 1.78 0.3M
2022-05-27 1.81 1.81 1.78 1.80 0.1M
2022-05-26 1.70 1.81 1.70 1.80 0.3M
2022-05-25 1.82 1.82 1.75 1.78 0.3M
2022-05-24 1.83 1.83 1.75 1.75 0.2M
2022-05-23 1.80 1.85 1.79 1.82 0.4M
2022-05-20 1.76 1.80 1.73 1.78 0.3M
2022-05-19 1.74 1.76 1.70 1.76 0.1M
2022-05-18 1.72 1.74 1.69 1.74 0.2M
2022-05-17 1.68 1.74 1.65 1.68 0.3M
2022-05-16 1.70 1.70 1.65 1.66 0.2M
2022-05-13 1.59 1.69 1.59 1.69 0.4M
2022-05-12 1.68 1.68 1.57 1.60 0.9M
2022-05-11 1.74 1.75 1.68 1.70 0.5M
2022-05-10 1.75 1.80 1.69 1.74 0.6M
2022-05-09 1.75 1.84 1.75 1.80 0.4M
2022-05-06 1.78 1.80 1.74 1.79 0.5M
2022-05-05 1.80 1.85 1.77 1.80 0.6M
2022-05-04 1.72 1.82 1.72 1.80 1.2M
2022-05-02 1.69 1.75 1.69 1.70 0.7M
2022-04-29 1.74 1.75 1.69 1.69 0.2M
2022-04-28 1.68 1.76 1.67 1.73 0.6M
2022-04-27 1.64 1.70 1.63 1.66 0.5M
2022-04-26 1.65 1.72 1.63 1.64 0.9M
2022-04-25 1.63 1.65 1.60 1.63 0.6M
2022-04-22 1.66 1.66 1.62 1.63 0.3M
2022-04-21 1.65 1.69 1.62 1.65 0.6M
2022-04-20 1.73 1.73 1.66 1.66 0.4M
2022-04-19 1.74 1.77 1.71 1.73 0.5M
2022-04-14 1.66 1.75 1.66 1.70 0.3M
2022-04-13 1.65 1.70 1.62 1.66 0.4M
2022-04-12 1.63 1.65 1.60 1.63 0.3M
2022-04-11 1.61 1.63 1.60 1.63 0.1M
2022-04-08 1.62 1.64 1.60 1.61 0.3M
2022-04-07 1.64 1.65 1.59 1.62 0.4M
2022-04-06 1.69 1.69 1.61 1.61 0.6M
2022-04-05 1.63 1.70 1.63 1.69 0.4M
2022-04-04 1.70 1.70 1.63 1.63 0.7M
2022-04-01 1.73 1.76 1.65 1.70 1.4M
2022-03-31 1.65 1.74 1.57 1.68 2.3M
2022-03-30 1.60 1.67 1.58 1.61 1.1M
2022-03-29 1.74 1.74 1.60 1.60 1.9M
2022-03-28 1.79 1.79 1.72 1.74 1.0M
2022-03-25 1.75 1.91 1.75 1.76 2.3M
2022-03-24 1.94 1.95 1.74 1.78 5.2M
2022-03-23 1.69 1.95 1.68 1.93 5.0M
2022-03-22 1.67 1.72 1.64 1.67 0.8M
2022-03-21 1.58 1.70 1.56 1.67 1.7M
2022-03-18 1.52 1.58 1.49 1.57 1.1M
2022-03-17 1.49 1.52 1.46 1.52 0.4M
2022-03-16 1.49 1.52 1.45 1.48 0.5M
2022-03-15 1.48 1.48 1.41 1.45 0.4M
2022-03-14 1.50 1.53 1.44 1.48 0.6M
2022-03-11 1.42 1.49 1.39 1.48 1.0M
2022-03-10 1.44 1.45 1.39 1.42 0.5M
2022-03-09 1.41 1.44 1.36 1.41 0.7M
2022-03-08 1.40 1.46 1.33 1.34 0.7M
2022-03-07 1.40 1.41 1.27 1.39 1.7M
2022-03-04 1.53 1.53 1.36 1.40 2.2M
2022-03-03 1.44 1.56 1.38 1.53 2.8M
2022-03-02 1.61 1.73 1.45 1.45 3.4M
2022-03-01 1.74 1.79 1.60 1.60 1.8M
2022-02-28 1.60 1.78 1.55 1.72 2.0M
2022-02-25 1.59 1.67 1.54 1.62 2.3M
2022-02-24 1.60 1.70 1.35 1.50 6.3M
2022-02-23 1.91 1.97 1.81 1.82 2.2M
2022-02-22 1.80 1.97 1.70 1.90 4.6M
2022-02-21 1.77 2.00 1.77 1.81 6.1M
2022-02-18 1.65 1.78 1.62 1.74 2.5M
2022-02-17 1.66 1.73 1.60 1.65 5.5M
2022-02-16 1.52 1.55 1.48 1.50 0.6M
2022-02-15 1.49 1.54 1.48 1.50 0.6M
2022-02-14 1.50 1.54 1.44 1.49 1.5M
2022-02-11 1.58 1.59 1.55 1.57 0.2M
2022-02-10 1.54 1.62 1.53 1.58 0.6M
2022-02-09 1.51 1.57 1.51 1.54 0.4M
2022-02-08 1.58 1.59 1.50 1.51 1.1M
2022-02-07 1.61 1.64 1.56 1.58 0.6M
2022-02-04 1.59 1.62 1.56 1.61 0.7M
2022-02-03 1.62 1.64 1.57 1.60 1.3M
2022-02-02 1.48 1.73 1.48 1.67 4.4M
2022-02-01 1.52 1.53 1.47 1.49 0.3M
2022-01-31 1.49 1.55 1.48 1.50 1.0M
2022-01-28 1.41 1.45 1.41 1.43 0.3M
2022-01-27 1.38 1.45 1.38 1.43 0.4M
2022-01-26 1.41 1.45 1.38 1.39 0.5M
2022-01-25 1.38 1.42 1.36 1.40 0.5M
2022-01-24 1.53 1.55 1.35 1.37 2.6M
2022-01-21 1.41 1.60 1.38 1.51 4.4M
2022-01-20 1.41 1.46 1.39 1.44 0.6M
2022-01-19 1.37 1.42 1.33 1.41 0.5M
2022-01-18 1.35 1.37 1.35 1.37 0.2M
2022-01-17 1.40 1.40 1.34 1.38 0.3M
2022-01-14 1.38 1.42 1.37 1.39 0.9M
2022-01-13 1.31 1.35 1.31 1.35 0.4M
2022-01-12 1.36 1.38 1.31 1.33 1.8M
2022-01-11 1.37 1.42 1.35 1.38 0.8M
2022-01-10 1.47 1.48 1.44 1.45 0.3M
2022-01-07 1.50 1.51 1.45 1.47 0.4M
2022-01-05 1.46 1.55 1.46 1.49 1.6M
2022-01-04 1.45 1.46 1.40 1.44 0.3M
2022-01-03 1.43 1.46 1.42 1.45 0.6M