Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3PKP
4.53+0.25(+5.84%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 4.53 | 4.53 | 4.53 | 4.53 | 1 000 | 4 530 |
| 20.01.2025 | 3.91 | 4.36 | 3.91 | 4.36 | 2 220 | 9 373 |
| 17.01.2025 | 3.69 | 3.91 | 3.58 | 3.62 | 1 995 | 7 425 |
| 16.01.2025 | 3.65 | 3.67 | 3.61 | 3.61 | 1 445 | 5 284 |
| 15.01.2025 | 3.84 | 3.84 | 3.75 | 3.75 | 500 | 1 886 |
| 14.01.2025 | 4.02 | 4.02 | 4.00 | 4.00 | 1 600 | 6 430 |
| 07.01.2025 | 6.04 | 6.04 | 5.54 | 5.54 | 2 729 | 15 119 |
| 03.01.2025 | 5.00 | 5.20 | 5.00 | 5.20 | 2 481 | 12 405 |
| 02.01.2025 | 4.56 | 4.85 | 4.50 | 4.85 | 1 199 | 5 439 |
| 27.12.2024 | 3.90 | 4.19 | 3.89 | 4.19 | 25 607 | 100 043 |
| 23.12.2024 | 3.78 | 3.83 | 3.78 | 3.83 | 2 052 | 7 808 |
| 20.12.2024 | 3.82 | 3.82 | 3.82 | 3.82 | 200 | 764 |
| 11.12.2024 | 3.78 | 3.78 | 3.76 | 3.76 | 515 | 1 946 |
| 10.12.2024 | 3.66 | 3.66 | 3.66 | 3.66 | 400 | 1 464 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
