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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3.36 | 3.36 | 3.36 | 3.36 | 385 | 1 294 |
| 16.04.2024 | 3.36 | 3.36 | 3.15 | 3.15 | 8 840 | 28 814 |
| 15.04.2024 | 3.48 | 3.53 | 3.45 | 3.45 | 2 760 | 9 613 |
| 10.04.2024 | 3.83 | 3.83 | 3.83 | 3.83 | 350 | 1 341 |
| 09.04.2024 | 4.11 | 4.11 | 4.11 | 4.11 | 310 | 1 274 |
| 08.04.2024 | 4.22 | 4.22 | 4.06 | 4.06 | 2 650 | 10 919 |
| 05.04.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3 000 | 11 730 |
| 04.04.2024 | 4.23 | 4.23 | 4.23 | 4.23 | 300 | 1 269 |
| 28.03.2024 | 4.25 | 4.25 | 4.17 | 4.17 | 1 660 | 6 947 |
| 27.03.2024 | 4.35 | 4.35 | 4.18 | 4.18 | 620 | 2 643 |
| 26.03.2024 | 3.90 | 4.30 | 3.90 | 4.30 | 11 310 | 46 073 |
| 22.03.2024 | 4.03 | 4.03 | 4.03 | 4.03 | 320 | 1 290 |
| 21.03.2024 | 3.88 | 3.88 | 3.73 | 3.87 | 8 060 | 30 219 |
| 20.03.2024 | 3.58 | 3.58 | 3.52 | 3.52 | 10 150 | 36 045 |
| 19.03.2024 | 3.95 | 3.95 | 3.59 | 3.59 | 11 840 | 44 074 |
| 18.03.2024 | 4.08 | 4.08 | 3.98 | 3.98 | 3 500 | 14 150 |
| 13.03.2024 | 4.26 | 4.26 | 4.26 | 4.26 | 2 000 | 8 520 |
| 12.03.2024 | 4.68 | 4.68 | 4.68 | 4.68 | 280 | 1 310 |
| 07.03.2024 | 4.18 | 4.39 | 4.09 | 4.39 | 7 500 | 31 700 |
| 06.03.2024 | 4.56 | 4.56 | 4.56 | 4.56 | 300 | 1 368 |
| 05.03.2024 | 4.32 | 4.40 | 4.22 | 4.22 | 10 800 | 46 185 |
| 04.03.2024 | 4.91 | 4.91 | 4.91 | 4.91 | 270 | 1 326 |
| 01.03.2024 | 6.09 | 6.09 | 6.09 | 6.09 | 250 | 1 523 |
| 29.02.2024 | 5.99 | 5.99 | 5.99 | 5.99 | 220 | 1 318 |
| 28.02.2024 | 6.88 | 6.88 | 6.20 | 6.20 | 2 490 | 15 833 |
| 23.02.2024 | 5.65 | 5.65 | 5.65 | 5.65 | 240 | 1 356 |
| 21.02.2024 | 5.26 | 5.26 | 5.26 | 5.26 | 250 | 1 315 |
| 20.02.2024 | 5.23 | 5.23 | 5.22 | 5.22 | 4 000 | 20 905 |
| 19.02.2024 | 5.08 | 5.20 | 5.08 | 5.20 | 5 000 | 25 830 |
| 16.02.2024 | 5.18 | 5.29 | 5.18 | 5.29 | 495 | 2 591 |
| 14.02.2024 | 4.50 | 4.50 | 4.40 | 4.40 | 5 000 | 22 135 |
| 13.02.2024 | 5.55 | 5.55 | 4.55 | 4.55 | 12 270 | 63 870 |
| 12.02.2024 | 5.46 | 5.46 | 5.46 | 5.46 | 300 | 1 638 |
| 09.02.2024 | 4.98 | 4.98 | 4.80 | 4.80 | 8 000 | 39 300 |
| 05.02.2024 | 5.42 | 5.42 | 5.42 | 5.42 | 250 | 1 355 |
| 02.02.2024 | 5.10 | 5.45 | 5.10 | 5.45 | 6 500 | 34 095 |
| 01.02.2024 | 5.11 | 5.11 | 5.11 | 5.11 | 300 | 1 533 |
| 31.01.2024 | 4.52 | 4.75 | 4.50 | 4.75 | 4 990 | 23 463 |
| 30.01.2024 | 4.92 | 4.92 | 4.73 | 4.73 | 1 870 | 9 035 |
| 29.01.2024 | 5.09 | 5.09 | 5.09 | 5.09 | 260 | 1 323 |
| 26.01.2024 | 4.99 | 4.99 | 4.90 | 4.90 | 4 500 | 22 350 |
| 24.01.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3 400 | 18 020 |
| 23.01.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 400 | 2 040 |
| 18.01.2024 | 5.08 | 5.08 | 5.08 | 5.08 | 500 | 2 540 |
| 17.01.2024 | 5.31 | 5.31 | 5.30 | 5.30 | 2 500 | 13 265 |
| 12.01.2024 | 6.03 | 6.03 | 6.03 | 6.03 | 230 | 1 387 |
| 11.01.2024 | 6.33 | 6.33 | 6.33 | 6.33 | 210 | 1 329 |
| 10.01.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 220 | 1 474 |
| 09.01.2024 | 6.32 | 6.32 | 6.32 | 6.32 | 210 | 1 327 |
| 08.01.2024 | 6.78 | 6.78 | 6.78 | 6.78 | 200 | 1 356 |
Biznesradar bez reklam? Sprawdź BR Plus
