Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIEBASK0727
398.00+15.00(+3.92%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.05.2025 | 398.00 | 398.00 | 398.00 | 398.00 | 200 | 79 600 |
| 22.05.2025 | 451.00 | 451.00 | 431.00 | 431.00 | 2 | 882 |
| 12.05.2025 | 433.00 | 443.50 | 430.00 | 432.50 | 921 | 403 683 |
| 09.05.2025 | 392.50 | 437.50 | 392.50 | 437.50 | 1 571 | 655 011 |
| 08.05.2025 | 330.00 | 366.00 | 330.00 | 366.00 | 321 | 114 671 |
| 07.05.2025 | 338.50 | 338.50 | 338.50 | 338.50 | 7 | 2 370 |
| 06.05.2025 | 341.50 | 341.50 | 341.50 | 341.50 | 200 | 68 300 |
| 14.04.2025 | 312.50 | 312.50 | 312.50 | 312.50 | 200 | 62 500 |
| 09.04.2025 | 268.00 | 268.00 | 268.00 | 268.00 | 7 | 1 876 |
| 08.04.2025 | 307.00 | 315.00 | 303.00 | 315.00 | 522 | 161 570 |
| 04.04.2025 | 321.50 | 321.50 | 293.50 | 293.50 | 206 | 60 629 |
| 31.03.2025 | 331.50 | 343.50 | 331.50 | 343.50 | 341 | 114 734 |
| 24.03.2025 | 385.00 | 385.00 | 381.00 | 381.00 | 105 | 40 405 |
| 18.03.2025 | 385.50 | 385.50 | 385.50 | 385.50 | 200 | 77 100 |
| 14.03.2025 | 346.50 | 346.50 | 346.50 | 346.50 | 300 | 103 950 |
| 13.03.2025 | 350.00 | 350.00 | 348.50 | 348.50 | 1 065 | 371 753 |
| 11.03.2025 | 370.00 | 370.00 | 363.00 | 363.00 | 212 | 77 956 |
| 10.03.2025 | 393.00 | 393.00 | 393.00 | 393.00 | 200 | 78 600 |
| 05.03.2025 | 356.00 | 356.00 | 352.00 | 352.00 | 300 | 106 400 |
| 04.03.2025 | 321.00 | 321.00 | 313.00 | 314.50 | 767 | 242 577 |
| 28.02.2025 | 380.50 | 389.50 | 380.50 | 389.50 | 468 | 179 686 |
| 26.02.2025 | 396.50 | 409.00 | 396.50 | 409.00 | 441 | 177 869 |
| 21.02.2025 | 385.50 | 385.50 | 385.50 | 385.50 | 184 | 70 932 |
| 20.02.2025 | 386.00 | 386.00 | 385.50 | 385.50 | 1 534 | 591 674 |
| 18.02.2025 | 327.00 | 327.00 | 327.00 | 327.00 | 5 | 1 635 |
| 17.02.2025 | 329.00 | 329.00 | 329.00 | 329.00 | 5 | 1 645 |
| 10.01.2025 | 325.00 | 325.00 | 325.00 | 325.00 | 62 | 20 150 |
| 09.01.2025 | 321.00 | 323.00 | 321.00 | 323.00 | 62 | 19 926 |
| 08.01.2025 | 372.00 | 372.00 | 372.00 | 372.00 | 10 | 3 720 |
| 07.01.2025 | 361.50 | 361.50 | 356.50 | 356.50 | 60 | 21 483 |
| 20.12.2024 | 289.00 | 289.00 | 289.00 | 289.00 | 40 | 11 560 |
| 09.12.2024 | 279.00 | 279.00 | 279.00 | 279.00 | 10 | 2 790 |
| 05.12.2024 | 303.50 | 303.50 | 303.50 | 303.50 | 5 | 1 518 |
| 04.12.2024 | 316.00 | 317.00 | 315.50 | 315.50 | 267 | 84 439 |
| 03.12.2024 | 326.00 | 326.00 | 326.00 | 326.00 | 100 | 32 600 |
| 25.11.2024 | 292.00 | 292.00 | 292.00 | 292.00 | 400 | 116 800 |
| 15.11.2024 | 276.00 | 276.00 | 276.00 | 276.00 | 2 | 552 |
| 13.11.2024 | 259.00 | 259.00 | 259.00 | 259.00 | 5 | 1 295 |
| 05.11.2024 | 369.00 | 369.00 | 369.00 | 369.00 | 54 | 19 926 |
| 04.11.2024 | 373.00 | 373.00 | 369.00 | 369.00 | 402 | 149 138 |
| 29.10.2024 | 359.50 | 359.50 | 359.50 | 359.50 | 71 | 25 525 |
| 28.10.2024 | 349.50 | 350.00 | 348.50 | 349.50 | 854 | 298 315 |
| 25.10.2024 | 316.00 | 316.00 | 314.50 | 315.00 | 600 | 189 100 |
| 06.09.2024 | 414.00 | 414.00 | 414.00 | 414.00 | 127 | 52 578 |
| 30.08.2024 | 484.00 | 484.00 | 484.00 | 484.00 | 140 | 67 760 |
| 05.08.2024 | 481.00 | 481.00 | 481.00 | 481.00 | 6 | 2 886 |
| 11.04.2024 | 963.00 | 963.00 | 963.00 | 963.00 | 100 | 96 300 |
Biznesradar bez reklam? Sprawdź BR Plus
