Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL10COPP
1.39+0.24(+20.87%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1.39 | 1.39 | 1.39 | 1.39 | 3 000 | 4 170 |
| 13.11.2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1 000 | 1 220 |
| 08.11.2024 | 2.44 | 2.44 | 2.21 | 2.21 | 4 250 | 9 903 |
| 30.10.2024 | 3.15 | 3.15 | 3.15 | 3.15 | 800 | 2 520 |
| 29.10.2024 | 3.64 | 3.64 | 3.17 | 3.17 | 2 100 | 7 174 |
| 21.10.2024 | 3.87 | 3.87 | 3.57 | 3.57 | 2 950 | 10 913 |
| 17.10.2024 | 3.13 | 3.13 | 3.13 | 3.13 | 160 | 501 |
| 14.10.2024 | 3.80 | 3.80 | 3.68 | 3.74 | 1 240 | 4 698 |
| 09.10.2024 | 3.80 | 3.80 | 3.70 | 3.70 | 550 | 2 040 |
| 08.10.2024 | 3.99 | 3.99 | 3.99 | 3.99 | 500 | 1 995 |
| 07.10.2024 | 5.24 | 5.24 | 5.24 | 5.24 | 500 | 2 620 |
| 04.10.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 500 | 2 700 |
| 24.09.2024 | 4.40 | 4.40 | 4.40 | 4.40 | 399 | 1 756 |
| 23.09.2024 | 3.60 | 3.60 | 3.60 | 3.60 | 60 | 216 |
| 17.09.2024 | 3.22 | 3.22 | 3.22 | 3.22 | 399 | 1 285 |
| 12.09.2024 | 2.61 | 2.82 | 2.61 | 2.78 | 985 | 2 695 |
| 11.09.2024 | 2.40 | 2.40 | 2.25 | 2.25 | 435 | 1 022 |
| 10.09.2024 | 2.36 | 2.36 | 2.14 | 2.14 | 650 | 1 465 |
| 09.09.2024 | 2.37 | 2.38 | 2.37 | 2.38 | 450 | 1 069 |
| 06.09.2024 | 2.45 | 2.45 | 2.45 | 2.45 | 150 | 368 |
| 05.09.2024 | 2.36 | 2.47 | 2.36 | 2.47 | 1 650 | 4 059 |
| 04.09.2024 | 2.19 | 2.30 | 2.19 | 2.30 | 330 | 728 |
| 03.09.2024 | 2.57 | 2.57 | 1.95 | 2.06 | 2 526 | 5 591 |
| 02.09.2024 | 2.90 | 2.90 | 2.75 | 2.85 | 618 | 1 746 |
| 30.08.2024 | 3.31 | 3.44 | 3.31 | 3.44 | 370 | 1 247 |
| 29.08.2024 | 2.84 | 2.89 | 2.84 | 2.89 | 250 | 717 |
| 28.08.2024 | 3.31 | 3.31 | 3.31 | 3.31 | 451 | 1 493 |
| 27.08.2024 | 3.65 | 3.85 | 3.65 | 3.85 | 168 | 630 |
| 26.08.2024 | 3.67 | 3.67 | 3.67 | 3.67 | 83 | 305 |
| 23.08.2024 | 3.08 | 3.35 | 3.08 | 3.35 | 140 | 442 |
| 22.08.2024 | 3.32 | 3.32 | 3.03 | 3.03 | 490 | 1 547 |
| 21.08.2024 | 3.10 | 3.10 | 3.10 | 3.10 | 100 | 310 |
| 19.08.2024 | 3.22 | 3.34 | 3.15 | 3.15 | 280 | 907 |
| 16.08.2024 | 2.93 | 2.93 | 2.72 | 2.81 | 510 | 1 444 |
| 30.07.2024 | 2.96 | 2.96 | 2.96 | 2.96 | 200 | 592 |
| 17.07.2024 | 7.52 | 7.52 | 7.52 | 7.52 | 200 | 1 504 |
| 13.06.2024 | 10.24 | 10.24 | 10.24 | 10.24 | 220 | 2 253 |
| 12.06.2024 | 10.70 | 11.80 | 10.70 | 11.80 | 70 | 793 |
| 11.06.2024 | 9.28 | 9.51 | 9.28 | 9.51 | 90 | 847 |
| 10.06.2024 | 9.90 | 10.94 | 9.90 | 10.94 | 176 | 1 830 |
| 07.06.2024 | 11.00 | 11.04 | 10.58 | 11.04 | 106 | 1 152 |
| 06.06.2024 | 14.58 | 15.36 | 14.58 | 15.36 | 62 | 920 |
| 05.06.2024 | 12.60 | 13.06 | 12.60 | 13.06 | 39 | 495 |
| 04.06.2024 | 13.44 | 13.44 | 12.58 | 12.58 | 63 | 818 |
| 03.06.2024 | 16.36 | 17.74 | 16.36 | 17.74 | 58 | 985 |
| 31.05.2024 | 16.36 | 17.16 | 15.82 | 17.16 | 103 | 1 683 |
| 29.05.2024 | 23.20 | 23.20 | 22.45 | 22.45 | 29 | 662 |
| 28.05.2024 | 27.00 | 28.05 | 25.30 | 25.30 | 90 | 2 366 |
| 27.05.2024 | 25.20 | 25.85 | 25.20 | 25.85 | 39 | 996 |
| 24.05.2024 | 23.80 | 23.80 | 22.90 | 23.70 | 40 | 938 |
Biznesradar bez reklam? Sprawdź BR Plus
