Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3PKP
7.95+1.18(+17.43%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2025 | 5.19 | 5.19 | 5.19 | 5.19 | 695 | 3 607 |
| 24.01.2025 | 4.87 | 5.20 | 4.87 | 5.20 | 1 171 | 5 799 |
| 23.01.2025 | 4.44 | 4.68 | 4.44 | 4.68 | 11 196 | 50 978 |
| 22.01.2025 | 4.52 | 4.52 | 4.52 | 4.52 | 290 | 1 311 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
