Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3MMRC
6.54+0.11(+1.71%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 6.54 | 6.54 | 6.54 | 6.54 | 100 | 654 |
| 19.11.2024 | 6.55 | 6.55 | 6.55 | 6.55 | 220 | 1 441 |
| 18.11.2024 | 7.79 | 7.79 | 7.79 | 7.79 | 280 | 2 181 |
| 31.10.2024 | 9.59 | 9.59 | 9.59 | 9.59 | 240 | 2 302 |
| 15.10.2024 | 16.70 | 16.70 | 16.24 | 16.36 | 197 | 3 229 |
| 14.10.2024 | 12.90 | 12.90 | 12.90 | 12.90 | 370 | 4 773 |
| 09.10.2024 | 12.00 | 12.00 | 12.00 | 12.00 | 207 | 2 484 |
| 25.09.2024 | 13.68 | 13.68 | 13.68 | 13.68 | 1 | 14 |
| 19.09.2024 | 14.32 | 14.32 | 13.00 | 13.00 | 1 448 | 19 385 |
| 18.09.2024 | 13.22 | 15.58 | 13.22 | 15.58 | 178 | 2 768 |
| 16.09.2024 | 10.90 | 10.90 | 10.90 | 10.90 | 300 | 3 270 |
| 13.09.2024 | 9.98 | 9.98 | 9.98 | 9.98 | 580 | 5 788 |
| 11.09.2024 | 9.36 | 9.36 | 9.36 | 9.36 | 580 | 5 429 |
| 10.09.2024 | 10.88 | 10.88 | 10.18 | 10.18 | 600 | 6 388 |
| 09.09.2024 | 10.88 | 11.28 | 10.52 | 11.28 | 800 | 8 716 |
| 02.09.2024 | 14.80 | 14.80 | 13.92 | 13.92 | 173 | 2 438 |
| 29.08.2024 | 14.66 | 14.66 | 14.66 | 14.66 | 2 | 29 |
| 28.08.2024 | 12.88 | 12.88 | 12.88 | 12.88 | 60 | 773 |
| 27.08.2024 | 13.42 | 13.42 | 13.42 | 13.42 | 30 | 403 |
| 26.08.2024 | 13.16 | 16.60 | 12.90 | 13.74 | 2 003 | 28 678 |
| 23.08.2024 | 15.34 | 15.34 | 11.30 | 11.70 | 2 592 | 33 189 |
| 22.08.2024 | 18.94 | 20.65 | 17.94 | 19.98 | 4 861 | 92 305 |
| 21.08.2024 | 7.84 | 11.54 | 7.84 | 11.54 | 2 395 | 19 541 |
| 19.08.2024 | 7.74 | 7.74 | 7.74 | 7.74 | 374 | 2 895 |
| 16.08.2024 | 7.43 | 7.43 | 7.43 | 7.43 | 6 | 45 |
| 15.05.2024 | 7.83 | 9.42 | 7.83 | 9.42 | 3 | 26 |
| 14.03.2024 | 9.19 | 9.19 | 9.19 | 9.19 | 1 000 | 9 190 |
| 05.01.2024 | 11.06 | 11.06 | 11.06 | 11.06 | 2 000 | 22 120 |
| 04.01.2024 | 10.04 | 10.04 | 10.04 | 10.04 | 250 | 2 510 |
| 20.12.2023 | 8.12 | 8.12 | 8.12 | 8.12 | 250 | 2 030 |
| 13.12.2023 | 7.94 | 7.94 | 7.94 | 7.94 | 1 944 | 15 435 |
| 06.12.2023 | 8.58 | 8.63 | 8.20 | 8.26 | 2 448 | 20 651 |
| 05.12.2023 | 7.80 | 7.80 | 7.80 | 7.80 | 500 | 3 900 |
| 24.11.2023 | 8.40 | 8.40 | 8.40 | 8.40 | 1 | 8 |
| 21.11.2023 | 8.08 | 8.08 | 8.08 | 8.08 | 3 | 24 |
| 16.11.2023 | 7.30 | 7.30 | 7.30 | 7.30 | 500 | 3 650 |
| 15.11.2023 | 8.19 | 8.19 | 8.19 | 8.19 | 500 | 4 095 |
| 06.11.2023 | 8.53 | 8.53 | 8.43 | 8.43 | 400 | 3 392 |
| 03.11.2023 | 8.53 | 8.53 | 8.53 | 8.53 | 100 | 853 |
| 18.10.2023 | 8.39 | 8.39 | 8.39 | 8.39 | 289 | 2 425 |
| 05.10.2023 | 8.61 | 8.61 | 8.61 | 8.61 | 211 | 1 817 |
| 03.10.2023 | 8.75 | 8.75 | 8.75 | 8.75 | 500 | 4 375 |
| 02.10.2023 | 9.22 | 9.22 | 9.22 | 9.22 | 10 | 92 |
| 27.09.2023 | 8.44 | 8.44 | 8.44 | 8.44 | 365 | 3 081 |
| 25.09.2023 | 8.93 | 8.93 | 8.92 | 8.92 | 355 | 3 167 |
| 20.09.2023 | 9.18 | 9.58 | 9.18 | 9.24 | 1 758 | 16 473 |
| 19.09.2023 | 8.43 | 9.03 | 8.43 | 9.03 | 40 | 349 |
| 04.09.2023 | 7.89 | 7.89 | 7.89 | 7.89 | 60 | 473 |
| 01.09.2023 | 8.42 | 8.42 | 8.42 | 8.42 | 20 | 168 |
| 30.08.2023 | 9.05 | 9.05 | 8.98 | 8.98 | 70 | 630 |
Biznesradar bez reklam? Sprawdź BR Plus
