Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3CPS
6.25-0.64(-9.29%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.02.2025 | 6.25 | 6.25 | 6.25 | 6.25 | 350 | 2 188 |
| 18.02.2025 | 7.10 | 7.10 | 7.10 | 7.10 | 185 | 1 314 |
| 27.01.2025 | 6.49 | 6.49 | 6.49 | 6.49 | 210 | 1 363 |
| 24.01.2025 | 6.80 | 6.80 | 6.80 | 6.80 | 190 | 1 292 |
| 23.01.2025 | 6.69 | 6.69 | 6.63 | 6.63 | 400 | 2 664 |
| 22.01.2025 | 6.95 | 6.95 | 6.95 | 6.95 | 190 | 1 321 |
| 20.01.2025 | 6.59 | 6.61 | 6.59 | 6.61 | 400 | 2 640 |
| 17.01.2025 | 6.22 | 6.22 | 6.22 | 6.22 | 210 | 1 306 |
| 13.01.2025 | 5.64 | 5.64 | 5.64 | 5.64 | 250 | 1 410 |
| 08.01.2025 | 5.69 | 5.69 | 5.69 | 5.69 | 700 | 3 983 |
| 03.01.2025 | 6.18 | 6.18 | 6.18 | 6.18 | 600 | 3 708 |
| 20.12.2024 | 6.43 | 6.43 | 6.43 | 6.43 | 400 | 2 572 |
| 19.12.2024 | 6.56 | 6.56 | 6.50 | 6.50 | 400 | 2 612 |
| 18.12.2024 | 6.99 | 6.99 | 6.99 | 6.99 | 700 | 4 893 |
| 17.12.2024 | 7.36 | 7.36 | 7.36 | 7.36 | 134 | 986 |
| 16.12.2024 | 7.87 | 7.87 | 7.87 | 7.87 | 165 | 1 299 |
| 13.12.2024 | 7.58 | 7.58 | 7.58 | 7.58 | 1 | 8 |
| 10.12.2024 | 6.22 | 6.74 | 6.22 | 6.74 | 571 | 3 710 |
| 09.12.2024 | 7.41 | 7.48 | 7.41 | 7.48 | 6 175 | 46 102 |
| 06.12.2024 | 6.72 | 6.72 | 6.72 | 6.72 | 200 | 1 344 |
| 05.12.2024 | 7.09 | 7.09 | 7.09 | 7.09 | 64 | 454 |
| 03.12.2024 | 7.05 | 7.05 | 7.05 | 7.05 | 1 184 | 8 347 |
| 26.11.2024 | 6.60 | 6.74 | 6.60 | 6.74 | 360 | 2 403 |
| 25.11.2024 | 6.01 | 6.20 | 6.01 | 6.20 | 430 | 2 625 |
| 22.11.2024 | 5.22 | 5.57 | 5.22 | 5.57 | 500 | 2 698 |
| 21.11.2024 | 4.81 | 4.81 | 4.81 | 4.81 | 112 | 539 |
| 19.11.2024 | 4.19 | 4.19 | 4.19 | 4.19 | 308 | 1 291 |
| 12.11.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 320 | 1 312 |
| 08.11.2024 | 4.21 | 4.21 | 4.21 | 4.21 | 2 000 | 8 420 |
| 07.11.2024 | 3.96 | 4.20 | 3.96 | 4.20 | 2 330 | 9 707 |
| 31.10.2024 | 4.67 | 4.67 | 4.67 | 4.67 | 280 | 1 308 |
| 30.10.2024 | 4.94 | 4.94 | 4.94 | 4.94 | 260 | 1 284 |
| 29.10.2024 | 5.08 | 5.08 | 5.08 | 5.08 | 256 | 1 300 |
| 28.10.2024 | 4.91 | 4.91 | 4.91 | 4.91 | 264 | 1 296 |
| 22.10.2024 | 4.62 | 4.72 | 4.62 | 4.72 | 880 | 4 126 |
| 17.10.2024 | 4.59 | 4.59 | 4.39 | 4.39 | 580 | 2 602 |
| 16.10.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 310 | 1 333 |
| 14.10.2024 | 3.93 | 3.93 | 3.93 | 3.93 | 340 | 1 336 |
| 08.10.2024 | 3.51 | 4.06 | 3.51 | 3.94 | 3 340 | 12 526 |
| 01.10.2024 | 4.75 | 5.07 | 4.75 | 5.07 | 540 | 2 648 |
| 30.09.2024 | 5.07 | 5.07 | 5.07 | 5.07 | 280 | 1 420 |
| 27.09.2024 | 5.28 | 5.44 | 5.28 | 5.44 | 395 | 2 109 |
| 26.09.2024 | 5.79 | 5.79 | 4.45 | 5.27 | 8 320 | 42 893 |
| 25.09.2024 | 6.60 | 6.91 | 6.60 | 6.91 | 384 | 2 593 |
| 24.09.2024 | 6.31 | 6.31 | 6.31 | 6.31 | 210 | 1 325 |
| 23.09.2024 | 5.90 | 5.90 | 5.89 | 5.89 | 440 | 2 594 |
| 11.09.2024 | 6.39 | 6.43 | 6.39 | 6.43 | 420 | 2 692 |
| 09.09.2024 | 6.95 | 6.95 | 6.95 | 6.95 | 190 | 1 321 |
| 06.09.2024 | 7.37 | 7.37 | 7.37 | 7.37 | 200 | 1 474 |
| 30.08.2024 | 8.21 | 8.30 | 8.21 | 8.30 | 501 | 4 158 |
Biznesradar bez reklam? Sprawdź BR Plus
