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
2023-12-29 60.40 61.20 57.40 57.50 0.0M
2023-12-28 59.80 60.00 59.50 59.70 0.0M
2023-12-27 60.80 60.80 59.40 59.80 0.1M
2023-12-22 60.00 61.80 59.60 60.70 0.0M
2023-12-21 60.00 60.40 59.10 60.00 0.0M
2023-12-20 61.40 61.60 59.80 60.00 0.0M
2023-12-19 61.40 61.90 60.20 61.50 0.0M
2023-12-18 62.90 62.90 61.20 61.40 0.0M
2023-12-15 63.00 64.60 60.50 62.70 0.0M
2023-12-14 63.30 65.00 61.00 64.50 0.0M
2023-12-13 65.60 67.10 62.90 63.30 0.0M
2023-12-12 57.00 66.80 56.90 64.70 0.1M
2023-12-11 57.30 58.00 56.40 57.00 0.0M
2023-12-08 57.00 57.30 56.50 57.00 0.0M
2023-12-07 58.00 58.20 55.50 57.30 0.0M
2023-12-06 58.80 58.80 57.90 58.00 0.0M
2023-12-05 59.30 59.30 58.10 59.00 0.0M
2023-12-04 59.70 59.70 58.40 58.80 0.0M
2023-12-01 58.20 59.70 58.00 59.70 0.0M
2023-11-30 59.80 59.80 58.00 58.90 0.0M
2023-11-29 60.00 60.00 59.20 59.80 0.0M
2023-11-28 59.00 60.00 58.10 60.00 0.0M
2023-11-27 60.00 60.00 58.00 58.20 0.0M
2023-11-24 58.70 60.00 58.50 60.00 0.0M
2023-11-23 58.70 59.00 58.30 58.80 0.0M
2023-11-22 58.90 59.00 58.00 58.00 0.0M
2023-11-21 58.90 59.00 58.40 58.80 0.0M
2023-11-20 57.00 58.90 57.00 58.90 0.0M
2023-11-17 55.00 57.50 55.00 56.60 0.0M
2023-11-16 56.70 57.00 54.90 56.40 0.0M
2023-11-15 56.90 57.00 55.90 56.70 0.0M
2023-11-14 54.50 56.90 54.50 56.90 0.0M
2023-11-13 55.00 55.90 54.50 54.50 0.0M
2023-11-10 56.00 56.00 55.30 55.30 0.0M
2023-11-09 56.00 56.30 55.50 56.00 0.0M
2023-11-08 57.50 57.50 55.90 56.30 0.0M
2023-11-07 56.90 57.80 56.90 57.50 0.0M
2023-11-06 56.20 57.60 56.00 56.70 0.0M
2023-11-03 56.40 57.50 54.60 55.20 0.0M
2023-11-02 60.00 60.50 56.50 56.60 0.0M
2023-10-31 63.50 63.50 59.30 60.50 0.0M
2023-10-30 63.20 63.50 63.20 63.50 0.0M
2023-10-27 63.20 64.00 63.20 63.40 0.0M
2023-10-26 65.70 66.10 63.00 63.20 0.0M
2023-10-25 66.00 66.20 65.50 65.90 0.0M
2023-10-24 65.30 66.90 65.30 66.20 0.1M
2023-10-23 72.00 72.00 62.50 65.50 0.1M
2023-10-20 71.70 72.10 70.00 71.20 0.0M
2023-10-19 70.00 72.40 68.40 72.10 0.0M
2023-10-18 68.50 71.90 68.10 70.20 0.0M
2023-10-17 67.50 68.90 65.80 68.50 0.0M
2023-10-16 64.10 68.10 64.10 67.50 0.0M
2023-10-13 65.00 65.40 65.00 65.20 0.0M
2023-10-12 65.00 65.40 64.60 65.00 0.0M
2023-10-11 65.40 65.80 64.00 65.10 0.0M
2023-10-10 65.80 66.40 65.00 65.40 0.0M
2023-10-09 65.30 66.50 65.00 66.40 0.0M
2023-10-06 66.00 66.20 65.40 65.50 0.0M
2023-10-05 65.50 66.20 65.30 65.60 0.0M
2023-10-04 66.00 66.20 64.60 65.50 0.0M
2023-10-03 64.50 66.00 64.40 65.90 0.0M
2023-10-02 64.90 65.80 64.90 65.00 0.0M
2023-09-29 64.50 65.80 64.50 65.20 0.0M
2023-09-28 62.80 64.50 62.80 64.00 0.0M
2023-09-27 63.50 63.60 62.80 62.80 0.0M
2023-09-26 65.00 65.00 61.60 63.50 0.0M
2023-09-25 66.00 66.80 65.00 65.00 0.0M
2023-09-22 65.50 66.10 65.40 65.80 0.0M
2023-09-21 65.30 65.70 65.20 65.40 0.0M
2023-09-20 64.80 65.50 64.80 65.20 0.0M
2023-09-19 65.10 65.70 64.10 65.70 0.0M
2023-09-18 67.30 67.30 64.60 65.00 0.0M
2023-09-15 61.30 67.40 60.90 67.40 0.1M
2023-09-14 60.10 61.40 60.10 61.40 0.0M
2023-09-13 60.20 61.00 59.80 60.70 0.0M
2023-09-12 60.20 61.40 60.20 60.30 0.0M
2023-09-11 60.20 61.10 60.20 60.30 0.0M
2023-09-08 61.00 61.00 60.20 60.60 0.0M
2023-09-07 60.20 61.20 60.10 61.00 0.0M
2023-09-06 60.80 61.00 60.00 60.20 0.0M
2023-09-05 59.60 61.40 59.50 60.80 0.0M
2023-09-04 60.90 61.50 59.20 59.30 0.0M
2023-09-01 59.90 60.90 59.80 60.90 0.0M
2023-08-31 59.00 60.10 59.00 60.00 0.0M
2023-08-30 57.30 58.60 57.10 58.60 0.0M
2023-08-29 57.00 57.40 56.60 57.30 0.0M
2023-08-28 56.00 57.10 56.00 57.00 0.0M
2023-08-25 56.20 56.30 55.70 56.10 0.0M
2023-08-24 57.40 57.40 56.30 56.30 0.0M
2023-08-23 57.40 57.40 56.20 57.10 0.0M
2023-08-22 58.00 58.60 56.60 57.40 0.0M
2023-08-21 57.00 58.20 56.20 58.20 0.0M
2023-08-18 57.00 57.90 55.60 57.20 0.0M
2023-08-17 57.30 57.80 56.80 57.80 0.0M
2023-08-16 57.30 57.30 56.00 57.30 0.0M
2023-08-14 58.70 58.80 57.00 57.30 0.0M
2023-08-11 57.40 58.70 57.00 58.70 0.0M
2023-08-10 56.90 57.40 56.90 57.40 0.0M
2023-08-09 57.10 57.70 56.90 56.90 0.0M
2023-08-08 58.90 59.00 57.30 57.50 0.0M
2023-08-07 59.40 59.40 58.20 58.90 0.0M
2023-08-04 59.20 60.40 59.20 59.40 0.0M
2023-08-03 58.10 59.50 58.10 59.00 0.0M
2023-08-02 58.30 58.50 57.60 58.50 0.0M
2023-08-01 58.30 59.50 58.30 58.30 0.0M
2023-07-31 59.00 60.90 58.20 59.70 0.0M
2023-07-28 59.50 59.50 58.30 59.00 0.0M
2023-07-27 58.20 59.50 58.20 59.50 0.0M
2023-07-26 58.30 58.30 57.80 58.20 0.0M
2023-07-25 59.20 59.50 58.50 59.00 0.0M
2023-07-24 60.00 60.00 58.20 59.20 0.0M
2023-07-21 60.00 60.40 59.40 59.50 0.0M
2023-07-20 60.40 60.60 59.50 60.40 0.0M
2023-07-19 60.30 60.80 59.70 60.00 0.0M
2023-07-18 61.20 61.50 59.90 60.00 0.0M
2023-07-17 60.50 61.10 60.50 60.80 0.0M
2023-07-14 59.40 60.60 59.00 60.60 0.0M
2023-07-13 58.90 59.80 58.60 59.80 0.0M
2023-07-12 58.00 58.70 57.60 58.70 0.0M
2023-07-11 58.20 58.80 57.80 58.30 0.0M
2023-07-10 60.50 60.50 58.20 58.90 0.0M
2023-07-07 59.90 60.60 59.00 60.60 0.0M
2023-07-06 59.70 59.90 56.50 59.90 0.0M
2023-07-05 60.00 60.80 59.00 59.70 0.0M
2023-07-04 60.50 61.00 59.10 61.00 0.0M
2023-07-03 60.00 60.50 60.00 60.20 0.0M
2023-06-30 60.00 60.80 60.00 60.40 0.0M
2023-06-29 60.00 60.60 59.00 60.00 0.0M
2023-06-28 60.30 60.90 59.40 60.00 0.0M
2023-06-27 60.00 60.40 59.00 59.00 0.0M
2023-06-26 60.60 62.00 59.90 60.00 0.0M
2023-06-23 61.30 61.30 60.60 60.60 0.0M
2023-06-22 60.70 61.40 60.70 61.30 0.0M
2023-06-21 62.40 62.40 60.70 61.10 0.0M
2023-06-20 61.00 62.80 61.00 62.40 0.0M
2023-06-19 61.00 61.00 60.20 61.00 0.0M
2023-06-16 61.80 61.90 61.00 61.00 0.0M
2023-06-15 60.60 61.90 59.40 61.90 0.0M
2023-06-14 62.00 62.90 60.10 60.50 0.0M
2023-06-13 60.00 64.00 60.00 61.40 0.0M
2023-06-12 60.00 60.70 58.30 60.00 0.0M
2023-06-09 58.90 61.00 58.90 60.40 0.0M
2023-06-07 56.50 58.50 56.50 58.50 0.0M
2023-06-06 58.00 58.00 56.30 57.30 0.0M
2023-06-05 56.20 57.90 56.10 57.90 0.0M
2023-06-02 55.40 57.00 55.40 56.70 0.0M
2023-06-01 55.10 57.00 55.10 56.00 0.0M
2023-05-31 57.20 57.90 55.10 55.50 0.0M
2023-05-30 58.00 58.40 57.20 57.20 0.0M
2023-05-29 58.40 58.40 57.30 58.00 0.0M
2023-05-26 57.20 58.80 56.40 58.80 0.0M
2023-05-25 58.90 58.90 57.40 58.50 0.0M
2023-05-24 57.70 58.70 57.30 58.70 0.0M
2023-05-23 59.80 60.80 58.10 59.00 0.0M
2023-05-22 58.30 59.80 58.00 59.70 0.1M
2023-05-19 58.30 58.30 57.10 57.90 0.0M
2023-05-18 58.90 60.00 58.40 58.40 0.0M
2023-05-17 61.00 61.00 58.60 59.00 0.0M
2023-05-16 59.60 62.70 59.40 61.50 0.1M
2023-05-15 57.00 60.00 56.80 59.70 0.0M
2023-05-12 57.40 57.80 56.50 57.00 0.0M
2023-05-11 57.00 57.30 56.80 57.30 0.0M
2023-05-10 56.40 57.00 55.20 56.50 0.0M
2023-05-09 55.70 56.20 55.00 56.10 0.0M
2023-05-08 56.00 56.00 54.30 55.50 0.0M
2023-05-05 55.90 56.00 55.20 56.00 0.0M
2023-05-04 55.50 56.00 54.80 54.80 0.0M
2023-05-02 56.00 56.00 55.00 55.90 0.0M
2023-04-28 56.50 56.50 55.00 56.00 0.0M
2023-04-27 54.70 56.70 54.70 56.20 0.0M
2023-04-26 55.90 56.00 54.40 54.60 0.0M
2023-04-25 57.00 57.20 55.80 55.90 0.0M
2023-04-24 57.60 58.50 56.60 57.00 0.0M
2023-04-21 57.10 58.00 57.00 57.60 0.0M
2023-04-20 58.00 59.30 57.00 57.50 0.0M
2023-04-19 58.30 58.50 57.90 58.00 0.0M
2023-04-18 58.50 58.50 57.40 58.30 0.0M
2023-04-17 57.20 59.80 57.00 58.00 0.0M
2023-04-14 58.60 58.90 57.00 57.20 0.0M
2023-04-13 56.50 58.50 55.80 58.40 0.0M
2023-04-12 57.00 58.00 56.10 57.10 0.0M
2023-04-11 55.00 57.90 54.10 57.00 0.0M
2023-04-06 58.50 59.60 57.80 58.50 0.0M
2023-04-05 60.00 60.40 58.20 58.50 0.0M
2023-04-04 60.10 60.10 59.60 60.00 0.0M
2023-04-03 59.10 60.10 58.20 60.10 0.0M
2023-03-31 59.20 60.90 59.00 59.20 0.0M
2023-03-30 59.40 61.10 58.10 59.20 0.0M
2023-03-29 59.20 61.10 59.20 60.10 0.0M
2023-03-28 57.60 60.00 57.60 59.10 0.0M
2023-03-27 58.70 60.90 57.80 57.80 0.0M
2023-03-24 63.00 63.00 59.30 60.00 0.0M
2023-03-23 63.00 64.40 61.60 62.30 0.0M
2023-03-22 64.80 64.80 62.70 63.40 0.0M
2023-03-21 62.90 64.90 62.60 64.90 0.0M
2023-03-20 62.30 63.00 62.00 62.90 0.0M
2023-03-17 60.60 62.30 60.50 62.30 0.0M
2023-03-16 60.40 61.40 59.00 59.10 0.0M
2023-03-15 61.10 62.00 60.30 60.40 0.0M
2023-03-14 59.00 61.30 58.50 61.10 0.0M
2023-03-13 61.60 62.40 58.10 61.00 0.0M
2023-03-10 60.90 61.80 60.30 61.00 0.0M
2023-03-09 61.70 62.60 60.90 62.00 0.0M
2023-03-08 63.80 63.80 61.10 61.70 0.0M
2023-03-07 65.00 65.00 61.50 62.70 0.0M
2023-03-06 65.30 65.80 64.50 65.00 0.0M
2023-03-03 64.50 65.30 63.90 65.30 0.0M
2023-03-02 64.80 65.00 63.70 63.80 0.0M
2023-03-01 62.00 65.20 62.00 63.70 0.0M
2023-02-28 60.10 63.50 60.10 62.10 0.0M
2023-02-27 60.50 60.90 60.00 60.50 0.0M
2023-02-24 60.00 60.90 60.00 60.00 0.0M
2023-02-23 60.50 60.80 59.80 60.00 0.1M
2023-02-22 61.00 62.00 59.80 60.00 0.0M
2023-02-21 61.60 63.00 60.40 61.10 0.0M
2023-02-20 60.00 64.70 59.60 61.10 0.0M
2023-02-17 56.60 60.30 56.60 60.20 0.0M
2023-02-16 55.10 56.90 55.00 56.80 0.0M
2023-02-15 55.00 55.50 55.00 55.00 0.0M
2023-02-14 55.40 55.70 54.90 55.00 0.0M
2023-02-13 55.90 55.90 54.80 54.80 0.0M
2023-02-10 55.80 56.00 54.60 54.90 0.0M
2023-02-09 55.70 56.00 55.10 55.80 0.0M
2023-02-08 54.20 55.90 54.00 55.50 0.0M
2023-02-07 53.40 54.20 53.10 54.20 0.0M
2023-02-06 53.70 54.90 52.10 53.00 0.0M
2023-02-03 53.80 54.60 53.10 53.50 0.0M
2023-02-02 54.00 54.90 51.70 53.00 0.0M
2023-02-01 55.90 56.00 53.00 53.40 0.0M
2023-01-31 54.30 56.00 54.30 54.40 0.0M
2023-01-30 55.00 55.00 54.30 54.30 0.0M
2023-01-27 55.80 56.30 54.90 55.00 0.0M
2023-01-26 55.60 56.30 55.40 56.30 0.0M
2023-01-25 55.40 55.80 55.00 55.40 0.0M
2023-01-24 58.10 58.20 55.50 56.00 0.0M
2023-01-23 58.00 58.20 57.30 58.10 0.0M
2023-01-20 57.00 57.50 56.90 57.00 0.0M
2023-01-19 56.90 57.60 56.80 57.00 0.0M
2023-01-18 58.30 58.30 56.00 56.70 0.0M
2023-01-17 58.50 58.50 58.00 58.00 0.0M
2023-01-16 57.60 58.50 57.60 58.00 0.0M
2023-01-13 57.10 57.50 55.60 57.50 0.0M
2023-01-12 56.90 57.50 56.40 57.10 0.0M
2023-01-11 55.00 56.80 55.00 56.20 0.0M
2023-01-10 55.20 56.20 54.80 55.00 0.0M
2023-01-09 54.40 56.00 54.20 54.70 0.0M
2023-01-05 54.90 54.90 54.20 54.70 0.0M
2023-01-04 54.90 54.90 54.60 54.60 0.0M
2023-01-03 52.20 54.90 52.20 54.90 0.0M
2023-01-02 49.30 53.30 49.20 52.50 0.0M