Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5CCC
105.20-3.60(-3.31%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 167 | 17 568 |
08.08.2024 | 58.40 | 85.00 | 58.40 | 85.00 | 414 | 26 523 |
07.08.2024 | 83.90 | 84.40 | 83.90 | 84.00 | 179 | 15 048 |
06.08.2024 | 75.70 | 76.10 | 75.70 | 76.10 | 175 | 13 282 |
25.07.2024 | 58.90 | 58.90 | 58.90 | 58.90 | 100 | 5 890 |
19.07.2024 | 82.30 | 91.00 | 82.30 | 91.00 | 640 | 55 192 |
05.07.2024 | 94.90 | 94.90 | 94.90 | 94.90 | 120 | 11 388 |
04.07.2024 | 91.20 | 91.20 | 80.90 | 80.90 | 280 | 23 682 |
02.07.2024 | 79.70 | 83.20 | 72.20 | 78.90 | 640 | 49 821 |
28.06.2024 | 106.40 | 106.40 | 106.40 | 106.40 | 111 | 11 810 |
25.06.2024 | 150.00 | 150.00 | 97.60 | 120.60 | 1 156 | 134 881 |
18.06.2024 | 163.20 | 163.20 | 163.20 | 163.20 | 100 | 16 320 |
14.06.2024 | 147.00 | 154.00 | 143.80 | 154.00 | 105 | 15 412 |
12.06.2024 | 224.00 | 224.00 | 224.00 | 224.00 | 40 | 8 960 |
11.06.2024 | 202.00 | 230.00 | 202.00 | 221.00 | 199 | 43 048 |
10.06.2024 | 283.00 | 283.00 | 283.00 | 283.00 | 19 | 5 377 |
07.06.2024 | 316.00 | 333.50 | 316.00 | 327.50 | 45 | 14 678 |
06.06.2024 | 257.50 | 257.50 | 257.50 | 257.50 | 40 | 10 300 |
04.06.2024 | 267.00 | 267.00 | 267.00 | 267.00 | 30 | 8 010 |
03.06.2024 | 269.00 | 269.00 | 269.00 | 269.00 | 18 | 4 842 |
31.05.2024 | 238.50 | 246.00 | 238.50 | 246.00 | 33 | 8 058 |
29.05.2024 | 239.50 | 239.50 | 239.50 | 239.50 | 25 | 5 988 |
27.05.2024 | 250.00 | 250.00 | 250.00 | 250.00 | 11 | 2 750 |
22.05.2024 | 219.50 | 219.50 | 219.50 | 219.50 | 40 | 8 780 |
20.05.2024 | 293.50 | 293.50 | 293.50 | 293.50 | 6 | 1 761 |
06.05.2024 | 73.10 | 73.10 | 73.10 | 73.10 | 25 | 1 828 |
29.04.2024 | 51.60 | 51.60 | 51.60 | 51.60 | 2 | 103 |
23.04.2024 | 47.25 | 47.25 | 47.25 | 47.25 | 25 | 1 181 |
18.04.2024 | 33.70 | 33.70 | 33.70 | 33.70 | 200 | 6 740 |
16.04.2024 | 38.70 | 40.30 | 29.45 | 29.45 | 205 | 6 087 |
15.04.2024 | 25.30 | 30.55 | 25.30 | 30.25 | 713 | 21 427 |
12.04.2024 | 19.02 | 20.25 | 19.02 | 20.25 | 15 | 295 |
11.04.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 1 | 16 |
09.04.2024 | 16.52 | 16.92 | 15.54 | 15.54 | 1 109 | 18 308 |
08.04.2024 | 19.40 | 19.40 | 19.40 | 19.40 | 1 | 19 |
05.04.2024 | 17.42 | 18.54 | 10.30 | 18.54 | 528 | 7 347 |
04.04.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 200 | 5 200 |
19.03.2024 | 18.34 | 18.34 | 18.34 | 18.34 | 100 | 1 834 |
18.03.2024 | 23.10 | 23.10 | 21.00 | 21.00 | 200 | 4 335 |
15.03.2024 | 23.15 | 23.40 | 23.15 | 23.40 | 1 105 | 25 707 |
05.03.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 5 | 135 |
04.03.2024 | 26.50 | 26.50 | 26.05 | 26.05 | 205 | 5 430 |
29.02.2024 | 31.15 | 31.75 | 31.05 | 31.75 | 1 239 | 38 638 |
28.02.2024 | 30.75 | 31.35 | 29.00 | 29.00 | 1 239 | 37 828 |
22.02.2024 | 25.30 | 25.30 | 24.30 | 24.30 | 200 | 4 960 |
15.02.2024 | 18.12 | 18.12 | 18.12 | 18.12 | 7 | 127 |
09.02.2024 | 14.14 | 15.30 | 14.14 | 15.30 | 20 | 291 |
08.02.2024 | 11.48 | 11.48 | 11.48 | 11.48 | 13 | 149 |
Biznesradar bez reklam? Sprawdź BR Plus