Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3CPS
11.88-0.02(-0.17%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 7.59 | 7.59 | 7.59 | 7.59 | 324 | 2 459 |
| 26.08.2024 | 8.11 | 8.11 | 8.11 | 8.11 | 160 | 1 298 |
| 23.08.2024 | 7.64 | 7.68 | 7.64 | 7.68 | 346 | 2 650 |
| 22.08.2024 | 6.41 | 7.88 | 6.41 | 7.88 | 1 580 | 11 319 |
| 21.08.2024 | 5.89 | 5.93 | 5.89 | 5.93 | 600 | 3 546 |
| 19.08.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 215 | 1 290 |
| 14.08.2024 | 5.93 | 5.93 | 5.93 | 5.93 | 220 | 1 305 |
| 06.08.2024 | 5.46 | 5.46 | 5.46 | 5.46 | 3 000 | 16 380 |
| 05.08.2024 | 5.47 | 5.50 | 5.22 | 5.50 | 3 485 | 18 545 |
| 02.08.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 210 | 1 292 |
| 30.07.2024 | 6.44 | 6.57 | 6.44 | 6.57 | 351 | 2 279 |
| 26.07.2024 | 6.06 | 6.06 | 6.06 | 6.06 | 64 | 388 |
| 25.07.2024 | 5.76 | 5.76 | 5.76 | 5.76 | 230 | 1 325 |
| 16.07.2024 | 4.86 | 4.86 | 4.86 | 4.86 | 300 | 1 458 |
| 15.07.2024 | 5.12 | 5.12 | 5.12 | 5.12 | 280 | 1 434 |
| 11.07.2024 | 5.43 | 5.43 | 5.43 | 5.43 | 500 | 2 715 |
| 10.07.2024 | 5.38 | 5.38 | 5.38 | 5.38 | 745 | 4 008 |
| 08.07.2024 | 5.51 | 5.51 | 5.51 | 5.51 | 236 | 1 300 |
| 05.07.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 226 | 1 288 |
| 18.06.2024 | 5.58 | 5.58 | 5.58 | 5.58 | 400 | 2 232 |
| 17.06.2024 | 5.49 | 5.49 | 5.49 | 5.49 | 234 | 1 285 |
| 14.06.2024 | 4.94 | 4.94 | 4.94 | 4.94 | 280 | 1 383 |
| 13.06.2024 | 5.57 | 5.57 | 5.57 | 5.57 | 200 | 1 114 |
| 12.06.2024 | 5.20 | 5.20 | 5.20 | 5.20 | 260 | 1 352 |
| 11.06.2024 | 5.46 | 5.46 | 5.46 | 5.46 | 240 | 1 310 |
| 10.06.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 230 | 1 302 |
| 03.06.2024 | 6.52 | 6.52 | 6.52 | 6.52 | 200 | 1 304 |
| 24.05.2024 | 7.51 | 7.51 | 7.51 | 7.51 | 170 | 1 277 |
| 23.05.2024 | 7.73 | 8.46 | 7.73 | 8.46 | 425 | 3 430 |
| 22.05.2024 | 7.06 | 7.06 | 7.06 | 7.06 | 200 | 1 412 |
| 15.05.2024 | 6.53 | 6.81 | 6.53 | 6.81 | 390 | 2 600 |
| 14.05.2024 | 6.66 | 6.86 | 6.66 | 6.86 | 385 | 2 602 |
| 13.05.2024 | 5.90 | 6.30 | 5.90 | 6.30 | 430 | 2 617 |
| 10.05.2024 | 5.03 | 5.36 | 5.03 | 5.36 | 805 | 4 158 |
| 09.05.2024 | 4.56 | 4.56 | 4.56 | 4.56 | 570 | 2 599 |
| 08.05.2024 | 3.77 | 3.77 | 3.76 | 3.76 | 6 000 | 22 600 |
| 06.05.2024 | 3.61 | 3.61 | 3.60 | 3.60 | 725 | 2 614 |
| 25.04.2024 | 3.29 | 3.29 | 3.29 | 3.29 | 400 | 1 316 |
| 23.04.2024 | 3.54 | 3.59 | 3.54 | 3.59 | 15 000 | 53 620 |
Biznesradar bez reklam? Sprawdź BR Plus
