Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3PKP
4.00+0.09(+2.30%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 400 | 1 600 |
| 23.10.2024 | 7.25 | 7.81 | 7.25 | 7.81 | 12 343 | 94 757 |
| 21.10.2024 | 7.55 | 7.55 | 7.55 | 7.55 | 88 | 664 |
| 18.10.2024 | 7.64 | 7.64 | 7.64 | 7.64 | 15 | 115 |
| 17.10.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 200 | 1 520 |
| 15.10.2024 | 8.81 | 9.51 | 8.81 | 9.51 | 1 991 | 18 331 |
| 14.10.2024 | 8.15 | 8.15 | 8.15 | 8.15 | 1 | 8 |
| 08.10.2024 | 8.37 | 8.37 | 8.37 | 8.37 | 245 | 2 051 |
| 07.10.2024 | 9.21 | 9.21 | 9.21 | 9.21 | 200 | 1 842 |
| 03.10.2024 | 9.53 | 9.53 | 9.53 | 9.53 | 350 | 3 336 |
| 01.10.2024 | 11.10 | 11.10 | 11.10 | 11.10 | 179 | 1 987 |
| 27.09.2024 | 11.08 | 11.08 | 11.08 | 11.08 | 680 | 7 534 |
| 20.09.2024 | 13.98 | 14.26 | 13.98 | 14.26 | 1 100 | 15 406 |
| 19.09.2024 | 14.32 | 14.32 | 14.32 | 14.32 | 189 | 2 706 |
| 17.09.2024 | 14.04 | 14.04 | 14.04 | 14.04 | 80 | 1 123 |
| 13.09.2024 | 14.98 | 14.98 | 14.98 | 14.98 | 213 | 3 191 |
| 12.09.2024 | 15.22 | 15.22 | 15.02 | 15.02 | 470 | 7 093 |
| 09.09.2024 | 14.58 | 14.58 | 14.58 | 14.58 | 57 | 831 |
| 04.09.2024 | 14.68 | 14.68 | 14.68 | 14.68 | 164 | 2 408 |
| 02.09.2024 | 15.92 | 15.92 | 15.92 | 15.92 | 100 | 1 592 |
| 29.08.2024 | 13.74 | 13.74 | 13.74 | 13.74 | 200 | 2 748 |
| 27.08.2024 | 14.20 | 14.20 | 14.20 | 14.20 | 58 | 824 |
| 23.08.2024 | 11.76 | 11.76 | 11.76 | 11.76 | 100 | 1 176 |
| 20.08.2024 | 13.48 | 14.08 | 13.48 | 14.08 | 420 | 5 796 |
| 19.08.2024 | 12.90 | 13.68 | 12.90 | 13.68 | 385 | 5 150 |
| 16.08.2024 | 12.44 | 12.44 | 12.00 | 12.00 | 424 | 5 179 |
| 13.08.2024 | 13.68 | 13.68 | 13.68 | 13.68 | 93 | 1 272 |
| 12.08.2024 | 13.78 | 13.80 | 13.78 | 13.80 | 285 | 3 929 |
| 09.08.2024 | 14.62 | 14.62 | 13.00 | 13.00 | 3 377 | 45 688 |
| 08.08.2024 | 12.22 | 12.96 | 11.36 | 12.80 | 3 941 | 50 058 |
| 07.08.2024 | 13.56 | 13.56 | 13.56 | 13.56 | 250 | 3 390 |
| 06.08.2024 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | 1 510 |
| 02.08.2024 | 15.08 | 16.00 | 15.08 | 16.00 | 3 626 | 55 713 |
| 01.08.2024 | 19.36 | 19.36 | 19.36 | 19.36 | 1 500 | 29 040 |
| 31.07.2024 | 19.14 | 19.14 | 19.14 | 19.14 | 308 | 5 895 |
| 30.07.2024 | 15.70 | 15.70 | 15.70 | 15.70 | 450 | 7 065 |
| 29.07.2024 | 13.40 | 13.40 | 13.40 | 13.40 | 300 | 4 020 |
| 26.07.2024 | 13.44 | 14.06 | 13.44 | 14.06 | 1 076 | 14 603 |
| 25.07.2024 | 10.74 | 10.74 | 10.74 | 10.74 | 1 000 | 10 740 |
| 24.07.2024 | 10.10 | 11.42 | 10.10 | 11.42 | 364 | 3 893 |
| 22.07.2024 | 8.86 | 8.86 | 8.86 | 8.86 | 200 | 1 772 |
| 19.07.2024 | 10.62 | 10.62 | 10.62 | 10.62 | 257 | 2 729 |
| 16.07.2024 | 12.12 | 12.12 | 12.12 | 12.12 | 500 | 6 060 |
| 15.07.2024 | 11.70 | 11.74 | 11.22 | 11.30 | 3 671 | 42 277 |
| 10.07.2024 | 8.57 | 8.57 | 8.57 | 8.57 | 100 | 857 |
| 05.07.2024 | 8.79 | 9.29 | 8.79 | 9.29 | 1 616 | 14 308 |
| 04.07.2024 | 10.28 | 10.46 | 10.28 | 10.46 | 1 500 | 15 510 |
| 03.07.2024 | 7.58 | 9.00 | 7.58 | 8.88 | 640 | 5 259 |
| 02.07.2024 | 8.59 | 8.59 | 6.84 | 6.84 | 1 757 | 12 676 |
| 01.07.2024 | 8.82 | 8.82 | 8.82 | 8.82 | 1 000 | 8 820 |
Biznesradar bez reklam? Sprawdź BR Plus
