Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL10GOLD1
23.15+1.05(+4.75%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2025 | 23.10 | 23.25 | 23.10 | 23.15 | 206 | 4 762 |
| 12.03.2025 | 21.65 | 21.65 | 21.65 | 21.65 | 186 | 4 027 |
| 11.03.2025 | 21.25 | 21.25 | 20.80 | 20.80 | 520 | 10 825 |
| 07.03.2025 | 21.60 | 22.45 | 21.60 | 22.45 | 517 | 11 592 |
| 04.03.2025 | 21.05 | 22.45 | 21.05 | 22.45 | 58 | 1 257 |
| 03.03.2025 | 18.74 | 20.10 | 18.74 | 20.10 | 135 | 2 603 |
| 28.02.2025 | 19.00 | 19.02 | 17.66 | 17.66 | 64 | 1 184 |
| 27.02.2025 | 20.75 | 20.75 | 19.98 | 19.98 | 34 | 693 |
| 26.02.2025 | 21.95 | 23.10 | 21.95 | 23.10 | 28 | 618 |
| 25.02.2025 | 25.35 | 25.35 | 22.25 | 22.90 | 81 | 1 916 |
| 24.02.2025 | 26.05 | 26.45 | 26.05 | 26.45 | 27 | 709 |
| 21.02.2025 | 24.35 | 25.05 | 24.35 | 25.05 | 38 | 942 |
| 20.02.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 20 | 540 |
| 19.02.2025 | 26.30 | 26.30 | 26.30 | 26.30 | 20 | 526 |
| 18.02.2025 | 23.60 | 24.55 | 23.60 | 24.55 | 45 | 1 085 |
| 17.02.2025 | 23.00 | 23.00 | 22.15 | 22.15 | 105 | 2 399 |
| 14.02.2025 | 27.55 | 27.55 | 23.10 | 23.60 | 86 | 2 150 |
| 13.02.2025 | 25.65 | 26.30 | 25.65 | 26.30 | 12 | 311 |
| 12.02.2025 | 23.80 | 24.40 | 23.80 | 24.40 | 32 | 769 |
| 11.02.2025 | 26.05 | 26.05 | 24.45 | 24.45 | 248 | 6 295 |
| 05.02.2025 | 21.80 | 21.80 | 21.80 | 21.80 | 1 | 22 |
| 23.01.2025 | 15.02 | 15.02 | 15.02 | 15.02 | 1 | 15 |
| 11.12.2024 | 16.56 | 16.56 | 16.56 | 16.56 | 200 | 3 312 |
| 26.11.2024 | 12.22 | 12.30 | 12.22 | 12.30 | 151 | 1 851 |
| 25.11.2024 | 13.32 | 13.40 | 13.16 | 13.16 | 151 | 2 012 |
| 19.11.2024 | 13.50 | 13.50 | 13.50 | 13.50 | 10 | 135 |
| 14.11.2024 | 9.96 | 9.96 | 9.96 | 9.96 | 10 | 100 |
| 13.11.2024 | 12.86 | 12.86 | 12.86 | 12.86 | 10 | 129 |
| 12.11.2024 | 12.26 | 12.26 | 12.26 | 12.26 | 10 | 123 |
| 07.11.2024 | 17.88 | 18.24 | 17.88 | 18.24 | 600 | 10 872 |
| 06.11.2024 | 20.45 | 20.50 | 16.40 | 16.42 | 1 800 | 33 611 |
| 24.10.2024 | 23.65 | 23.65 | 23.65 | 23.65 | 300 | 7 095 |
| 23.10.2024 | 24.90 | 24.90 | 24.90 | 24.90 | 200 | 4 980 |
| 16.10.2024 | 18.94 | 19.04 | 18.86 | 18.86 | 728 | 13 786 |
| 15.10.2024 | 17.86 | 18.20 | 17.86 | 17.92 | 728 | 13 152 |
| 14.10.2024 | 17.76 | 17.80 | 17.76 | 17.80 | 200 | 3 556 |
| 11.10.2024 | 17.18 | 17.18 | 17.18 | 17.18 | 200 | 3 436 |
| 07.10.2024 | 18.26 | 18.26 | 17.58 | 17.58 | 200 | 3 584 |
| 04.10.2024 | 18.60 | 18.60 | 16.42 | 16.42 | 1 358 | 23 824 |
| 30.09.2024 | 16.58 | 16.58 | 16.58 | 16.58 | 500 | 8 290 |
| 03.09.2024 | 10.78 | 10.78 | 10.78 | 10.78 | 5 | 54 |
| 08.08.2024 | 7.96 | 8.23 | 7.96 | 8.23 | 2 | 16 |
| 29.07.2024 | 7.86 | 7.86 | 7.86 | 7.86 | 240 | 1 886 |
| 26.07.2024 | 7.82 | 7.82 | 7.82 | 7.82 | 54 | 422 |
| 25.07.2024 | 7.88 | 8.01 | 7.40 | 7.41 | 294 | 2 252 |
| 19.07.2024 | 9.47 | 9.47 | 9.47 | 9.47 | 10 | 95 |
| 10.07.2024 | 8.36 | 8.36 | 8.36 | 8.36 | 140 | 1 170 |
| 09.07.2024 | 8.19 | 8.19 | 8.19 | 8.19 | 40 | 328 |
| 05.07.2024 | 8.38 | 8.96 | 8.38 | 8.96 | 210 | 1 823 |
| 03.07.2024 | 7.87 | 8.35 | 7.87 | 8.35 | 296 | 2 368 |
Biznesradar bez reklam? Sprawdź BR Plus
