Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5CCC
393.50-48.00(-10.87%)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 | 393.50 | 393.50 | 393.50 | 393.50 | 8 | 3 148 |
| 15.11.2024 | 339.00 | 339.00 | 339.00 | 339.00 | 12 | 4 068 |
| 23.10.2024 | 214.50 | 224.50 | 214.50 | 224.50 | 40 | 8 780 |
| 17.10.2024 | 269.50 | 269.50 | 269.50 | 269.50 | 18 | 4 851 |
| 07.10.2024 | 308.00 | 308.00 | 305.00 | 305.00 | 22 | 6 746 |
| 30.09.2024 | 260.50 | 260.50 | 222.50 | 222.50 | 147 | 36 343 |
| 27.09.2024 | 248.00 | 259.00 | 238.50 | 259.00 | 480 | 119 110 |
| 25.09.2024 | 284.00 | 284.00 | 284.00 | 284.00 | 7 | 1 988 |
| 02.09.2024 | 196.00 | 196.00 | 196.00 | 196.00 | 20 | 3 920 |
| 27.08.2024 | 136.80 | 142.80 | 136.80 | 142.80 | 310 | 43 308 |
| 20.08.2024 | 123.00 | 123.00 | 123.00 | 123.00 | 29 | 3 567 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
