Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3PCOP2
1.73+0.11(+6.79%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.11.2024 | 1.69 | 1.73 | 1.69 | 1.73 | 7 166 | 12 281 |
| 06.11.2024 | 1.70 | 1.75 | 1.70 | 1.75 | 2 800 | 4 860 |
| 05.11.2024 | 1.58 | 1.58 | 1.54 | 1.54 | 3 832 | 5 961 |
| 04.11.2024 | 1.66 | 1.66 | 1.66 | 1.66 | 146 | 242 |
| 31.10.2024 | 1.66 | 1.66 | 1.62 | 1.62 | 5 950 | 9 739 |
| 30.10.2024 | 1.82 | 1.82 | 1.82 | 1.82 | 720 | 1 310 |
| 29.10.2024 | 1.70 | 1.70 | 1.69 | 1.69 | 6 000 | 10 180 |
| 25.10.2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1 500 | 2 520 |
| 24.10.2024 | 1.74 | 1.74 | 1.70 | 1.70 | 2 050 | 3 507 |
| 23.10.2024 | 1.78 | 1.78 | 1.75 | 1.75 | 10 000 | 17 700 |
| 17.10.2024 | 2.11 | 2.11 | 2.11 | 2.11 | 620 | 1 308 |
| 16.10.2024 | 2.08 | 2.08 | 2.08 | 2.08 | 77 | 160 |
| 03.10.2024 | 2.48 | 2.48 | 2.48 | 2.48 | 600 | 1 488 |
| 01.10.2024 | 2.73 | 2.75 | 2.73 | 2.75 | 1 460 | 4 006 |
| 27.09.2024 | 2.70 | 2.70 | 2.70 | 2.70 | 460 | 1 242 |
| 26.09.2024 | 2.37 | 2.59 | 2.37 | 2.59 | 2 000 | 4 945 |
| 25.09.2024 | 1.99 | 2.24 | 1.99 | 2.24 | 3 134 | 6 883 |
| 20.09.2024 | 1.80 | 1.80 | 1.80 | 1.80 | 712 | 1 282 |
| 19.09.2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2 444 | 4 912 |
| 18.09.2024 | 1.85 | 1.91 | 1.85 | 1.91 | 324 | 610 |
| 16.09.2024 | 1.72 | 1.72 | 1.72 | 1.72 | 500 | 860 |
| 12.09.2024 | 1.71 | 1.72 | 1.71 | 1.72 | 1 700 | 2 914 |
| 11.09.2024 | 1.66 | 1.66 | 1.66 | 1.66 | 150 | 249 |
| 09.09.2024 | 1.70 | 1.70 | 1.70 | 1.70 | 600 | 1 020 |
| 05.09.2024 | 1.98 | 1.98 | 1.98 | 1.98 | 600 | 1 188 |
| 04.09.2024 | 1.85 | 1.85 | 1.85 | 1.85 | 2 500 | 4 625 |
| 30.08.2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2 500 | 5 250 |
| 29.08.2024 | 1.92 | 1.97 | 1.91 | 1.97 | 1 460 | 2 831 |
| 26.08.2024 | 2.08 | 2.08 | 2.08 | 2.08 | 620 | 1 290 |
| 23.08.2024 | 2.05 | 2.05 | 2.05 | 2.05 | 600 | 1 230 |
| 22.08.2024 | 2.16 | 2.16 | 2.15 | 2.15 | 1 200 | 2 586 |
| 14.08.2024 | 2.23 | 2.23 | 2.23 | 2.23 | 600 | 1 338 |
| 09.08.2024 | 2.20 | 2.20 | 2.20 | 2.20 | 582 | 1 280 |
| 06.08.2024 | 2.07 | 2.07 | 2.07 | 2.07 | 9 586 | 19 843 |
| 05.08.2024 | 2.01 | 2.07 | 2.01 | 2.06 | 20 436 | 41 684 |
| 24.07.2024 | 2.39 | 2.39 | 2.36 | 2.36 | 7 361 | 17 476 |
| 23.07.2024 | 2.54 | 2.60 | 2.54 | 2.60 | 12 839 | 32 781 |
| 15.07.2024 | 2.96 | 2.96 | 2.96 | 2.96 | 280 | 829 |
| 11.07.2024 | 2.99 | 3.00 | 2.99 | 3.00 | 857 | 2 567 |
| 08.07.2024 | 3.46 | 3.46 | 3.46 | 3.46 | 5 470 | 18 926 |
| 04.07.2024 | 3.35 | 3.35 | 3.35 | 3.35 | 4 530 | 15 176 |
| 02.07.2024 | 3.22 | 3.22 | 3.22 | 3.22 | 6 500 | 20 930 |
| 28.06.2024 | 3.41 | 3.41 | 3.41 | 3.41 | 320 | 1 091 |
| 26.06.2024 | 3.94 | 3.94 | 3.94 | 3.94 | 270 | 1 064 |
| 25.06.2024 | 4.25 | 4.30 | 4.25 | 4.30 | 872 | 3 715 |
| 24.06.2024 | 4.08 | 4.08 | 4.08 | 4.08 | 200 | 816 |
| 21.06.2024 | 3.81 | 3.81 | 3.81 | 3.81 | 200 | 762 |
| 20.06.2024 | 3.86 | 3.86 | 3.85 | 3.85 | 6 500 | 25 075 |
| 19.06.2024 | 4.05 | 4.05 | 4.05 | 4.05 | 172 | 697 |
| 18.06.2024 | 4.09 | 4.09 | 4.09 | 4.09 | 1 020 | 4 172 |
Biznesradar bez reklam? Sprawdź BR Plus
