Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL4PKN1
2.87-0.65(-18.47%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 2.87 | 2.87 | 2.87 | 2.87 | 701 | 2 012 |
| 07.11.2024 | 3.82 | 3.82 | 3.82 | 3.82 | 50 | 191 |
| 31.10.2024 | 3.24 | 3.24 | 3.24 | 3.24 | 35 | 113 |
| 25.10.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 1 000 | 3 560 |
| 24.10.2024 | 3.78 | 3.78 | 3.78 | 3.78 | 1 000 | 3 780 |
| 23.10.2024 | 3.53 | 3.53 | 3.53 | 3.53 | 207 | 731 |
| 22.10.2024 | 3.65 | 3.65 | 3.65 | 3.65 | 15 | 55 |
| 17.10.2024 | 4.07 | 4.07 | 4.07 | 4.07 | 1 905 | 7 753 |
| 26.09.2024 | 5.09 | 5.09 | 4.81 | 4.81 | 120 000 | 587 730 |
| 13.09.2024 | 5.23 | 5.26 | 5.12 | 5.12 | 80 000 | 415 500 |
| 12.09.2024 | 5.25 | 5.37 | 5.23 | 5.23 | 74 000 | 388 500 |
| 05.09.2024 | 6.64 | 6.64 | 6.45 | 6.45 | 32 000 | 209 440 |
| 03.09.2024 | 7.47 | 7.59 | 7.33 | 7.34 | 88 000 | 655 040 |
| 02.09.2024 | 7.09 | 7.15 | 7.09 | 7.15 | 40 000 | 284 240 |
| 30.08.2024 | 6.93 | 6.93 | 6.81 | 6.81 | 44 000 | 301 080 |
| 29.08.2024 | 6.59 | 6.60 | 6.54 | 6.54 | 20 000 | 131 680 |
| 28.08.2024 | 6.40 | 6.53 | 6.37 | 6.47 | 58 000 | 373 860 |
| 27.08.2024 | 6.63 | 6.63 | 6.50 | 6.50 | 24 000 | 157 040 |
| 26.08.2024 | 6.67 | 6.69 | 6.67 | 6.68 | 10 000 | 66 780 |
| 23.08.2024 | 6.34 | 6.37 | 6.11 | 6.11 | 18 000 | 112 010 |
| 17.07.2024 | 7.82 | 7.87 | 7.81 | 7.83 | 37 830 | 296 289 |
| 11.07.2024 | 8.86 | 8.86 | 8.86 | 8.86 | 13 | 115 |
| 03.07.2024 | 10.14 | 10.14 | 10.14 | 10.14 | 250 | 2 535 |
| 02.07.2024 | 9.51 | 9.87 | 9.51 | 9.87 | 230 | 2 198 |
| 01.07.2024 | 9.89 | 9.89 | 9.89 | 9.89 | 50 | 495 |
| 28.06.2024 | 9.55 | 9.55 | 9.55 | 9.55 | 200 | 1 910 |
| 19.06.2024 | 8.39 | 8.39 | 8.39 | 8.39 | 15 | 126 |
| 13.06.2024 | 6.81 | 6.81 | 6.81 | 6.81 | 1 670 | 11 373 |
| 05.06.2024 | 7.23 | 7.23 | 7.23 | 7.23 | 15 | 108 |
| 24.05.2024 | 9.24 | 9.24 | 9.24 | 9.24 | 545 | 5 036 |
| 23.05.2024 | 11.56 | 11.56 | 9.96 | 9.96 | 14 600 | 166 248 |
| 22.05.2024 | 14.10 | 14.26 | 14.10 | 14.26 | 22 500 | 319 050 |
| 20.05.2024 | 13.78 | 13.78 | 13.52 | 13.56 | 23 503 | 318 861 |
| 17.05.2024 | 12.64 | 12.64 | 12.64 | 12.64 | 1 | 13 |
| 16.05.2024 | 11.58 | 11.68 | 11.54 | 11.68 | 23 500 | 272 560 |
| 14.05.2024 | 11.34 | 11.54 | 11.32 | 11.40 | 37 553 | 428 672 |
| 26.04.2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10 | 106 |
| 25.04.2024 | 10.66 | 10.70 | 10.66 | 10.70 | 14 500 | 154 862 |
| 24.04.2024 | 10.84 | 10.84 | 10.62 | 10.62 | 50 | 540 |
| 23.04.2024 | 11.10 | 11.30 | 10.80 | 11.26 | 60 274 | 671 092 |
| 22.04.2024 | 11.06 | 11.40 | 10.86 | 11.40 | 37 261 | 410 565 |
| 09.04.2024 | 13.36 | 13.36 | 13.36 | 13.36 | 1 125 | 15 030 |
Biznesradar bez reklam? Sprawdź BR Plus
