Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3PCOP
1.19-0.03(-2.46%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1 111 | 1 322 |
| 11.10.2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1 166 | 1 691 |
| 27.09.2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1 499 | 2 219 |
| 26.09.2024 | 1.37 | 1.51 | 1.35 | 1.47 | 32 554 | 45 865 |
| 24.09.2024 | 1.07 | 1.09 | 1.07 | 1.09 | 18 000 | 19 320 |
| 23.09.2024 | 0.99 | 0.99 | 0.99 | 0.99 | 1 111 | 1 100 |
| 09.09.2024 | 0.96 | 0.96 | 0.96 | 0.96 | 1 111 | 1 067 |
| 06.09.2024 | 1.00 | 1.00 | 1.00 | 1.00 | 3 000 | 3 000 |
| 03.09.2024 | 1.17 | 1.17 | 1.17 | 1.17 | 3 000 | 3 510 |
| 02.09.2024 | 1.18 | 1.20 | 1.18 | 1.20 | 20 000 | 23 800 |
| 28.08.2024 | 1.09 | 1.09 | 1.09 | 1.09 | 5 000 | 5 450 |
| 27.08.2024 | 1.09 | 1.12 | 1.09 | 1.12 | 56 000 | 61 660 |
| 02.08.2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1 111 | 1 444 |
| 26.07.2024 | 1.33 | 1.33 | 1.33 | 1.33 | 2 222 | 2 955 |
| 24.05.2024 | 3.32 | 3.50 | 3.32 | 3.50 | 6 000 | 20 250 |
| 11.04.2024 | 1.66 | 1.66 | 1.59 | 1.59 | 20 904 | 33 581 |
| 09.04.2024 | 1.57 | 1.57 | 1.57 | 1.57 | 2 000 | 3 140 |
| 27.03.2024 | 1.37 | 1.37 | 1.37 | 1.37 | 10 904 | 14 938 |
| 25.03.2024 | 1.54 | 1.54 | 1.54 | 1.54 | 2 000 | 3 080 |
| 21.03.2024 | 1.80 | 1.80 | 1.80 | 1.80 | 2 900 | 5 220 |
| 18.03.2024 | 1.55 | 1.55 | 1.49 | 1.49 | 10 000 | 15 200 |
| 12.03.2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1 350 | 2 565 |
| 05.03.2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1 550 | 2 790 |
| 08.02.2024 | 3.23 | 3.23 | 3.23 | 3.23 | 5 923 | 19 131 |
| 06.02.2024 | 3.15 | 3.17 | 3.10 | 3.17 | 8 000 | 25 180 |
| 02.02.2024 | 3.41 | 3.51 | 3.41 | 3.51 | 15 923 | 54 890 |
| 31.01.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2 850 | 8 550 |
| 26.01.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 4 650 | 13 950 |
| 18.01.2024 | 3.70 | 3.70 | 3.70 | 3.70 | 1 000 | 3 700 |
| 17.01.2024 | 3.68 | 3.68 | 3.68 | 3.68 | 1 000 | 3 680 |
| 16.01.2024 | 4.20 | 4.20 | 3.89 | 3.89 | 3 500 | 14 150 |
| 15.01.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 2 000 | 8 500 |
| 11.01.2024 | 4.57 | 4.66 | 4.57 | 4.66 | 4 000 | 18 460 |
| 05.01.2024 | 4.14 | 4.14 | 4.14 | 4.14 | 500 | 2 070 |
| 04.01.2024 | 4.35 | 4.35 | 4.35 | 4.35 | 1 000 | 4 350 |
| 03.01.2024 | 4.50 | 4.53 | 4.35 | 4.35 | 7 500 | 33 645 |
| 02.01.2024 | 5.01 | 5.01 | 5.01 | 5.01 | 1 200 | 6 012 |
| 29.12.2023 | 5.45 | 5.45 | 5.45 | 5.45 | 300 | 1 635 |
| 28.12.2023 | 5.52 | 5.52 | 5.52 | 5.52 | 300 | 1 656 |
| 27.12.2023 | 5.58 | 5.58 | 5.58 | 5.58 | 600 | 3 348 |
| 20.12.2023 | 6.18 | 6.32 | 5.76 | 5.76 | 2 220 | 12 997 |
| 18.12.2023 | 5.99 | 5.99 | 5.85 | 5.99 | 970 | 5 740 |
| 15.12.2023 | 5.16 | 5.72 | 5.16 | 5.72 | 950 | 5 140 |
| 14.12.2023 | 4.47 | 4.48 | 4.47 | 4.48 | 2 700 | 12 074 |
| 12.12.2023 | 3.94 | 4.33 | 3.94 | 4.33 | 6 200 | 25 167 |
| 08.12.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 3 000 | 13 500 |
| 07.12.2023 | 4.69 | 4.69 | 4.69 | 4.69 | 300 | 1 407 |
| 05.12.2023 | 4.69 | 4.69 | 4.69 | 4.69 | 270 | 1 266 |
| 04.12.2023 | 4.28 | 4.34 | 4.28 | 4.33 | 14 506 | 62 859 |
| 01.12.2023 | 4.12 | 4.12 | 4.12 | 4.12 | 10 000 | 41 200 |
Biznesradar bez reklam? Sprawdź BR Plus
