Ryvu

RVU
🏛️ poland →
28.00
Last Update: 2025-10-01
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
2021-12-30 61.50 61.50 61.00 61.00 0.0M
2021-12-29 61.40 61.40 60.00 61.00 0.0M
2021-12-28 59.20 61.90 59.20 60.10 0.0M
2021-12-27 59.00 59.60 59.00 59.20 0.1M
2021-12-23 60.10 60.10 58.60 59.80 0.0M
2021-12-22 60.10 60.10 59.00 59.90 0.0M
2021-12-21 60.00 60.40 59.00 59.10 0.0M
2021-12-20 59.00 60.90 59.00 59.80 0.0M
2021-12-17 60.20 60.20 59.00 59.00 0.0M
2021-12-16 60.50 60.50 59.30 59.50 0.0M
2021-12-15 61.60 61.60 59.20 60.50 0.0M
2021-12-14 61.00 62.30 61.00 61.40 0.0M
2021-12-13 60.30 62.30 60.00 61.90 0.0M
2021-12-10 60.30 60.40 59.00 59.50 0.0M
2021-12-09 60.30 60.30 58.90 59.10 0.0M
2021-12-08 59.70 61.00 59.10 59.60 0.0M
2021-12-07 62.90 62.90 59.10 59.70 0.0M
2021-12-06 63.00 63.00 61.50 62.00 0.0M
2021-12-03 63.70 63.70 62.90 63.00 0.0M
2021-12-02 62.90 63.80 62.40 63.20 0.0M
2021-12-01 59.10 62.80 59.10 62.70 0.0M
2021-11-30 59.50 60.60 59.00 60.00 0.0M
2021-11-29 59.90 60.50 59.00 59.20 0.0M
2021-11-26 59.10 61.10 58.00 59.90 0.0M
2021-11-25 58.50 61.00 58.50 59.00 0.0M
2021-11-24 58.90 60.70 57.60 60.70 0.0M
2021-11-23 61.40 61.40 57.80 59.00 0.0M
2021-11-22 60.00 61.40 59.00 59.10 0.0M
2021-11-19 58.80 60.90 58.80 60.00 0.0M
2021-11-18 60.90 61.10 58.50 61.00 0.0M
2021-11-17 61.40 61.40 60.00 61.00 0.0M
2021-11-16 60.90 61.80 60.00 60.30 0.0M
2021-11-15 62.20 62.50 58.90 61.00 0.0M
2021-11-12 63.90 64.00 61.80 62.20 0.0M
2021-11-10 64.50 64.50 62.40 62.60 0.0M
2021-11-09 63.60 64.50 62.40 63.10 0.0M
2021-11-08 62.60 66.00 62.00 64.20 0.0M
2021-11-05 61.60 63.00 60.60 62.60 0.0M
2021-11-04 57.60 63.30 57.00 61.90 0.0M
2021-11-03 58.20 58.20 56.40 56.40 0.0M
2021-11-02 58.50 58.50 57.80 57.90 0.0M
2021-10-29 57.10 58.60 57.10 57.40 0.0M
2021-10-28 58.70 58.70 57.90 57.90 0.0M
2021-10-27 58.90 59.00 57.00 57.00 0.0M
2021-10-26 59.30 59.30 58.80 58.80 0.0M
2021-10-25 57.60 60.00 56.60 60.00 0.0M
2021-10-22 56.60 57.50 55.70 57.50 0.0M
2021-10-21 56.80 57.20 56.00 57.20 0.0M
2021-10-20 56.50 57.00 55.60 57.00 0.0M
2021-10-19 56.40 57.40 55.90 56.90 0.0M
2021-10-18 56.10 57.10 55.70 56.10 0.0M
2021-10-15 56.40 57.80 56.00 56.10 0.0M
2021-10-14 55.70 57.90 55.70 57.90 0.0M
2021-10-13 56.60 57.00 55.50 56.60 0.0M
2021-10-12 56.20 57.70 56.20 56.60 0.0M
2021-10-11 57.00 57.90 56.00 57.40 0.0M
2021-10-08 58.00 59.00 57.90 58.10 0.0M
2021-10-07 57.40 58.00 56.70 58.00 0.0M
2021-10-06 57.90 57.90 57.00 57.50 0.0M
2021-10-05 58.50 58.80 56.80 57.90 0.0M
2021-10-04 59.80 59.80 57.00 58.50 0.0M
2021-10-01 58.90 59.90 58.20 59.00 0.0M
2021-09-30 60.00 60.00 59.00 59.50 0.0M
2021-09-29 59.00 61.00 58.80 60.00 0.0M
2021-09-28 58.20 59.30 58.20 58.80 0.0M
2021-09-27 59.40 60.30 56.50 58.80 0.0M
2021-09-24 60.00 60.70 59.00 59.70 0.0M
2021-09-23 61.30 61.60 60.00 60.70 0.0M
2021-09-22 61.50 62.50 60.00 61.40 0.0M
2021-09-21 59.40 61.40 59.30 61.40 0.0M
2021-09-20 60.00 61.40 58.00 59.20 0.0M
2021-09-17 58.70 59.90 57.30 59.90 0.0M
2021-09-16 58.70 58.80 58.30 58.30 0.0M
2021-09-15 58.10 59.00 57.30 58.10 0.0M
2021-09-14 58.00 58.90 57.80 58.20 0.0M
2021-09-13 57.60 58.80 57.50 58.20 0.0M
2021-09-10 59.00 59.20 58.00 59.00 0.0M
2021-09-09 58.00 59.00 57.70 58.10 0.0M
2021-09-08 58.00 60.00 57.70 59.10 0.0M
2021-09-07 58.80 59.30 58.00 59.00 0.0M
2021-09-06 59.40 59.40 57.80 58.80 0.0M
2021-09-03 57.90 60.00 57.90 59.10 0.0M
2021-09-02 60.40 61.20 56.70 58.60 0.0M
2021-09-01 61.50 61.50 60.20 60.50 0.0M
2021-08-31 61.40 61.90 61.20 61.50 0.0M
2021-08-30 61.30 61.80 61.10 61.40 0.0M
2021-08-27 61.40 61.70 60.20 61.50 0.0M
2021-08-26 59.70 61.60 59.60 60.60 0.0M
2021-08-25 59.70 59.70 59.00 59.70 0.0M
2021-08-24 59.60 59.80 59.00 59.70 0.0M
2021-08-23 59.00 60.00 58.50 59.00 0.0M
2021-08-20 58.90 59.50 58.10 59.00 0.0M
2021-08-19 59.60 59.60 58.00 59.50 0.0M
2021-08-18 59.50 60.00 58.70 59.60 0.0M
2021-08-17 59.30 59.70 58.30 59.70 0.0M
2021-08-16 58.60 59.50 56.10 59.00 0.0M
2021-08-13 55.50 59.80 55.40 58.60 0.0M
2021-08-12 56.50 57.00 55.10 56.90 0.0M
2021-08-11 56.50 57.00 56.10 56.50 0.0M
2021-08-10 56.50 56.70 56.00 56.50 0.0M
2021-08-09 55.80 56.50 55.80 56.00 0.0M
2021-08-06 57.00 57.00 55.50 55.80 0.0M
2021-08-05 56.50 56.60 55.50 56.00 0.0M
2021-08-04 57.40 57.40 55.50 56.60 0.0M
2021-08-03 55.60 55.90 55.50 55.60 0.0M
2021-08-02 57.50 58.20 55.80 56.30 0.0M
2021-07-30 56.50 57.50 55.70 57.50 0.0M
2021-07-29 56.00 56.80 55.80 55.80 0.0M
2021-07-28 54.90 56.00 54.90 56.00 0.0M
2021-07-27 57.50 57.50 53.60 54.50 0.0M
2021-07-26 55.20 56.00 55.10 55.10 0.0M
2021-07-23 57.50 57.90 55.40 55.60 0.0M
2021-07-22 57.00 58.00 56.40 57.00 0.0M
2021-07-21 57.40 58.10 56.00 58.00 0.0M
2021-07-20 56.00 58.50 55.80 57.70 0.0M
2021-07-19 60.20 60.20 54.20 56.00 0.0M
2021-07-16 59.20 61.10 59.10 59.50 0.1M
2021-07-15 62.70 63.90 60.70 60.70 0.0M
2021-07-14 62.40 66.80 62.30 62.30 0.0M
2021-07-13 60.30 63.60 60.30 63.00 0.0M
2021-07-12 60.00 62.80 57.90 61.50 0.0M
2021-07-09 63.50 63.70 61.40 62.00 0.0M
2021-07-08 64.40 64.40 60.70 62.50 0.0M
2021-07-07 66.00 66.30 63.00 64.40 0.0M
2021-07-06 65.60 66.40 64.30 66.00 0.0M
2021-07-05 63.50 66.00 61.80 66.00 0.0M
2021-07-02 63.00 63.50 62.50 63.40 0.0M
2021-07-01 61.20 63.40 61.20 63.00 0.0M
2021-06-30 60.50 63.00 60.50 63.00 0.0M
2021-06-29 61.60 61.60 60.00 61.40 0.0M
2021-06-28 59.00 61.50 59.00 61.10 0.0M
2021-06-25 59.80 61.60 59.00 60.00 0.0M
2021-06-24 57.10 59.40 56.80 59.10 0.0M
2021-06-23 58.00 58.00 56.60 57.10 0.0M
2021-06-22 56.90 58.00 55.90 58.00 0.0M
2021-06-21 57.00 57.50 56.50 56.90 0.0M
2021-06-18 57.40 57.40 56.50 57.00 0.0M
2021-06-17 59.50 59.50 57.00 57.00 0.0M
2021-06-16 60.50 60.50 57.20 58.50 0.0M
2021-06-15 60.00 60.80 60.00 60.60 0.0M
2021-06-14 58.90 60.90 58.00 60.90 0.0M
2021-06-11 58.00 59.20 57.10 58.90 0.0M
2021-06-10 58.00 58.20 56.00 58.20 0.0M
2021-06-09 56.70 58.20 56.70 58.10 0.0M
2021-06-08 58.00 58.00 56.00 58.00 0.0M
2021-06-07 54.70 58.00 53.70 58.00 0.0M
2021-06-04 56.20 56.80 53.10 53.60 0.0M
2021-06-02 53.90 56.20 52.90 55.50 0.0M
2021-06-01 55.50 55.50 52.80 54.00 0.0M
2021-05-31 56.80 56.80 55.00 55.80 0.0M
2021-05-28 55.70 57.00 55.50 56.80 0.0M
2021-05-27 54.00 55.70 53.90 55.50 0.0M
2021-05-26 53.20 55.90 53.20 53.90 0.0M
2021-05-25 53.40 53.40 52.50 52.80 0.0M
2021-05-24 53.30 53.50 52.50 53.20 0.0M
2021-05-21 53.00 53.20 52.50 53.00 0.0M
2021-05-20 52.50 53.00 52.50 52.70 0.0M
2021-05-19 52.50 52.90 51.90 52.50 0.0M
2021-05-18 53.00 53.00 52.50 52.80 0.0M
2021-05-17 53.80 53.80 52.50 53.00 0.0M
2021-05-14 51.80 54.00 51.00 53.90 0.1M
2021-05-13 49.60 51.80 49.50 51.80 0.0M
2021-05-12 48.50 49.45 47.70 49.45 0.0M
2021-05-11 48.20 48.50 47.05 48.50 0.0M
2021-05-10 48.50 48.50 46.00 47.55 0.0M
2021-05-07 49.25 49.85 48.60 49.00 0.0M
2021-05-06 50.30 50.60 49.15 49.25 0.0M
2021-05-05 50.00 50.60 50.00 50.00 0.0M
2021-05-04 51.00 51.20 50.00 50.00 0.0M
2021-04-30 51.20 51.20 50.00 50.50 0.0M
2021-04-29 51.50 52.00 50.30 50.30 0.0M
2021-04-28 50.40 51.50 50.00 51.10 0.0M
2021-04-27 50.00 50.40 49.00 50.40 0.0M
2021-04-26 50.00 50.00 49.80 50.00 0.0M
2021-04-23 50.10 50.90 49.45 49.90 0.0M
2021-04-22 51.20 52.50 50.10 50.10 0.0M
2021-04-21 52.50 52.70 51.00 51.00 0.0M
2021-04-20 54.00 54.00 52.10 52.10 0.0M
2021-04-19 52.70 53.90 52.70 53.90 0.0M
2021-04-16 53.00 53.10 52.30 52.50 0.0M
2021-04-15 51.90 53.00 51.90 52.50 0.0M
2021-04-14 53.00 53.40 51.60 52.00 0.0M
2021-04-13 54.00 54.00 53.00 53.50 0.0M
2021-04-12 53.00 54.00 53.00 53.90 0.0M
2021-04-09 49.80 54.50 49.10 53.00 0.2M
2021-04-08 60.00 60.80 59.60 59.80 0.0M
2021-04-07 60.90 61.20 59.60 60.00 0.0M
2021-04-06 59.60 61.00 57.30 60.90 0.0M
2021-04-01 58.20 59.60 58.20 59.40 0.0M
2021-03-31 58.80 59.00 57.40 58.00 0.0M
2021-03-30 57.00 58.60 57.00 58.60 0.0M
2021-03-29 56.00 57.40 55.80 57.40 0.0M
2021-03-26 52.20 56.40 51.80 56.40 0.0M
2021-03-25 52.80 54.00 51.80 51.80 0.0M
2021-03-24 54.20 54.80 52.60 53.00 0.0M
2021-03-23 55.40 55.40 53.40 54.60 0.0M
2021-03-22 53.80 55.80 53.00 55.40 0.0M
2021-03-19 52.60 53.60 52.20 53.40 0.0M
2021-03-18 51.00 53.60 50.20 52.00 0.0M
2021-03-17 51.00 51.60 49.60 50.80 0.0M
2021-03-16 51.60 52.00 51.00 51.00 0.0M
2021-03-15 51.00 51.60 50.00 51.20 0.0M
2021-03-12 49.80 50.40 49.40 50.00 0.0M
2021-03-11 52.00 52.20 49.70 50.40 0.0M
2021-03-10 50.00 51.80 49.20 51.00 0.0M
2021-03-09 52.00 58.00 50.20 50.40 0.1M
2021-03-08 50.20 51.00 48.90 49.70 0.0M
2021-03-05 51.00 51.00 50.00 50.60 0.0M
2021-03-04 51.00 51.00 50.00 50.80 0.0M
2021-03-03 50.80 52.00 50.00 51.00 0.0M
2021-03-02 51.60 52.00 49.60 50.20 0.0M
2021-03-01 50.00 52.00 49.00 51.60 0.0M
2021-02-26 48.80 50.00 47.80 49.70 0.0M
2021-02-25 50.20 51.00 49.50 50.00 0.0M
2021-02-24 49.50 50.20 49.00 49.80 0.0M
2021-02-23 51.00 51.00 47.60 49.80 0.0M
2021-02-22 50.20 51.00 49.50 50.20 0.0M
2021-02-19 50.00 50.80 49.50 49.80 0.0M
2021-02-18 50.80 51.00 49.90 50.00 0.0M
2021-02-17 52.20 52.20 50.00 51.00 0.0M
2021-02-16 53.80 54.20 52.20 52.20 0.0M
2021-02-15 51.40 53.60 50.60 53.60 0.0M
2021-02-12 52.00 52.40 50.80 51.40 0.0M
2021-02-11 51.60 52.20 51.00 52.00 0.0M
2021-02-10 51.60 51.80 50.80 51.40 0.0M
2021-02-09 50.80 52.00 50.00 52.00 0.0M
2021-02-08 50.80 51.40 49.90 50.40 0.0M
2021-02-05 51.00 51.60 50.60 51.00 0.0M
2021-02-04 51.20 51.60 50.80 51.00 0.0M
2021-02-03 51.00 51.60 49.70 50.80 0.1M
2021-02-02 50.20 55.00 50.20 51.00 0.0M
2021-02-01 52.00 52.00 50.20 50.40 0.0M
2021-01-29 52.60 52.60 51.00 51.60 0.0M
2021-01-28 50.00 51.20 49.00 51.00 0.0M
2021-01-27 52.00 53.00 49.40 50.00 0.0M
2021-01-26 53.00 53.00 51.80 52.00 0.0M
2021-01-25 55.00 56.00 52.40 52.80 0.0M
2021-01-22 52.40 54.00 51.80 53.00 0.0M
2021-01-21 55.00 55.00 52.20 52.40 0.0M
2021-01-20 54.40 56.00 53.60 54.00 0.0M
2021-01-19 54.60 55.60 54.20 54.40 0.0M
2021-01-18 54.80 56.60 53.60 54.40 0.0M
2021-01-15 52.80 55.20 52.80 54.80 0.0M
2021-01-14 55.60 55.60 50.20 52.40 0.0M
2021-01-13 56.80 56.80 54.20 54.20 0.0M
2021-01-12 56.80 57.00 53.40 56.80 0.0M
2021-01-11 56.00 57.20 55.60 55.60 0.0M
2021-01-08 57.40 57.40 55.00 56.00 0.0M
2021-01-07 52.80 55.00 52.20 53.40 0.0M
2021-01-05 50.20 54.00 50.20 51.60 0.0M
2021-01-04 49.30 49.70 48.90 49.20 0.0M