Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3PKP
6.00+0.13(+2.21%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.05.2025 | 6.00 | 6.00 | 6.00 | 6.00 | 1 000 | 6 000 |
| 12.05.2025 | 5.38 | 5.38 | 5.38 | 5.38 | 152 | 818 |
| 02.05.2025 | 5.17 | 5.17 | 5.17 | 5.17 | 1 | 5 |
| 29.04.2025 | 4.03 | 4.56 | 4.03 | 4.56 | 4 693 | 21 215 |
| 24.04.2025 | 5.00 | 5.00 | 5.00 | 5.00 | 1 000 | 5 000 |
| 23.04.2025 | 4.88 | 4.88 | 4.56 | 4.56 | 1 111 | 5 316 |
| 22.04.2025 | 4.52 | 4.55 | 4.52 | 4.55 | 6 856 | 31 026 |
| 17.04.2025 | 4.35 | 4.35 | 4.35 | 4.35 | 50 | 218 |
| 16.04.2025 | 4.35 | 4.48 | 4.35 | 4.48 | 400 | 1 766 |
| 15.04.2025 | 3.96 | 4.14 | 3.96 | 4.14 | 450 | 1 827 |
| 14.04.2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3 347 | 13 890 |
| 11.04.2025 | 4.15 | 4.15 | 3.92 | 4.10 | 600 | 2 434 |
| 10.04.2025 | 4.15 | 4.20 | 4.10 | 4.10 | 600 | 2 495 |
| 09.04.2025 | 3.77 | 3.77 | 3.69 | 3.69 | 600 | 2 238 |
| 07.04.2025 | 3.19 | 3.82 | 3.10 | 3.74 | 5 110 | 17 781 |
| 04.04.2025 | 3.94 | 4.00 | 3.68 | 3.86 | 4 516 | 17 242 |
| 03.04.2025 | 4.28 | 4.28 | 3.86 | 3.96 | 1 278 | 5 193 |
| 01.04.2025 | 4.84 | 4.90 | 4.72 | 4.72 | 662 | 3 196 |
| 31.03.2025 | 5.11 | 5.11 | 4.72 | 4.99 | 4 795 | 24 176 |
| 28.03.2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5 312 | 29 110 |
| 25.03.2025 | 5.54 | 5.80 | 5.54 | 5.80 | 170 | 981 |
| 21.03.2025 | 5.72 | 5.72 | 5.72 | 5.72 | 2 704 | 15 467 |
| 19.03.2025 | 6.14 | 6.14 | 6.14 | 6.14 | 330 | 2 026 |
| 17.03.2025 | 6.63 | 6.67 | 6.63 | 6.67 | 2 724 | 18 142 |
| 14.03.2025 | 6.16 | 6.19 | 6.14 | 6.17 | 7 533 | 46 386 |
| 13.03.2025 | 6.03 | 6.23 | 6.03 | 6.23 | 4 237 | 26 286 |
| 12.03.2025 | 6.32 | 6.32 | 6.32 | 6.32 | 236 | 1 492 |
| 10.03.2025 | 6.31 | 6.65 | 6.31 | 6.65 | 1 503 | 9 547 |
| 07.03.2025 | 6.78 | 6.78 | 6.78 | 6.78 | 253 | 1 715 |
| 06.03.2025 | 6.63 | 6.63 | 6.63 | 6.63 | 1 695 | 11 238 |
| 05.03.2025 | 6.50 | 6.50 | 6.50 | 6.50 | 1 000 | 6 500 |
| 04.03.2025 | 6.36 | 6.36 | 6.16 | 6.16 | 3 244 | 20 033 |
| 03.03.2025 | 6.69 | 6.86 | 6.69 | 6.86 | 5 124 | 35 037 |
| 28.02.2025 | 6.95 | 7.14 | 6.94 | 7.14 | 3 234 | 22 592 |
| 27.02.2025 | 7.57 | 7.57 | 6.76 | 7.09 | 72 081 | 507 753 |
| 26.02.2025 | 8.35 | 8.57 | 8.07 | 8.42 | 13 791 | 116 146 |
| 25.02.2025 | 8.21 | 8.21 | 8.19 | 8.19 | 2 426 | 19 891 |
| 24.02.2025 | 8.38 | 8.38 | 8.38 | 8.38 | 213 | 1 785 |
| 21.02.2025 | 7.94 | 7.95 | 7.94 | 7.95 | 808 | 6 423 |
| 20.02.2025 | 7.14 | 7.39 | 7.14 | 7.39 | 160 | 1 152 |
| 19.02.2025 | 7.00 | 7.11 | 7.00 | 7.11 | 4 704 | 33 335 |
| 18.02.2025 | 7.24 | 7.24 | 7.24 | 7.24 | 1 | 7 |
| 17.02.2025 | 6.06 | 7.01 | 6.06 | 7.01 | 1 265 | 7 894 |
| 13.02.2025 | 5.82 | 5.82 | 5.82 | 5.82 | 79 | 460 |
| 12.02.2025 | 6.33 | 6.35 | 5.82 | 5.82 | 5 476 | 33 239 |
| 11.02.2025 | 5.79 | 5.92 | 5.79 | 5.92 | 1 099 | 6 376 |
| 10.02.2025 | 5.38 | 5.38 | 5.38 | 5.38 | 174 | 936 |
| 03.02.2025 | 4.66 | 4.67 | 4.66 | 4.67 | 140 | 653 |
| 31.01.2025 | 4.88 | 4.88 | 4.77 | 4.77 | 3 670 | 17 836 |
| 28.01.2025 | 5.07 | 5.07 | 5.06 | 5.06 | 3 783 | 19 150 |
Biznesradar bez reklam? Sprawdź BR Plus
