Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RBIFL5CDPRO3
38.90+0.40(+1.04%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.04.2025 | 38.90 | 38.90 | 38.90 | 38.90 | 1 200 | 46 680 |
| 17.04.2025 | 35.65 | 36.30 | 35.65 | 36.30 | 120 | 4 317 |
| 15.04.2025 | 36.00 | 37.25 | 36.00 | 36.30 | 750 | 27 528 |
| 14.04.2025 | 31.00 | 31.00 | 28.55 | 28.55 | 260 | 7 778 |
| 11.04.2025 | 30.90 | 30.90 | 27.50 | 27.50 | 350 | 10 320 |
| 07.04.2025 | 23.00 | 30.05 | 23.00 | 30.05 | 100 | 2 653 |
| 04.04.2025 | 37.45 | 37.45 | 37.45 | 37.45 | 90 | 3 371 |
| 02.04.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 200 | 6 000 |
| 01.04.2025 | 34.55 | 34.55 | 33.35 | 33.95 | 459 | 15 613 |
| 31.03.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 1 600 | 52 800 |
| 28.03.2025 | 40.70 | 40.70 | 40.70 | 40.70 | 129 | 5 250 |
| 26.03.2025 | 32.25 | 36.00 | 20.95 | 36.00 | 2 740 | 80 672 |
| 24.03.2025 | 49.65 | 49.65 | 49.65 | 49.65 | 1 100 | 54 615 |
| 21.03.2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50 | 2 500 |
| 19.03.2025 | 41.90 | 41.90 | 41.90 | 41.90 | 50 | 2 095 |
| 13.03.2025 | 36.60 | 39.00 | 36.60 | 39.00 | 169 | 6 566 |
| 12.03.2025 | 38.95 | 39.15 | 37.45 | 39.15 | 241 | 9 252 |
| 10.03.2025 | 40.45 | 40.45 | 40.45 | 40.45 | 100 | 4 045 |
| 06.03.2025 | 45.45 | 45.45 | 41.40 | 41.40 | 80 | 3 459 |
| 05.03.2025 | 51.90 | 51.90 | 47.70 | 47.70 | 400 | 20 250 |
| 04.03.2025 | 45.80 | 45.90 | 45.00 | 45.00 | 150 | 6 835 |
| 03.03.2025 | 46.45 | 50.90 | 46.45 | 50.90 | 200 | 9 735 |
| 27.02.2025 | 46.90 | 46.90 | 46.90 | 46.90 | 50 | 2 345 |
| 25.02.2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50 | 2 505 |
| 24.02.2025 | 51.70 | 51.70 | 51.70 | 51.70 | 50 | 2 585 |
| 20.02.2025 | 61.40 | 61.40 | 61.40 | 61.40 | 300 | 18 420 |
| 19.02.2025 | 59.70 | 59.70 | 59.40 | 59.40 | 850 | 50 655 |
| 17.02.2025 | 60.00 | 60.00 | 60.00 | 60.00 | 50 | 3 000 |
| 14.02.2025 | 63.00 | 63.00 | 57.00 | 57.00 | 1 000 | 59 460 |
| 13.02.2025 | 60.30 | 60.30 | 60.30 | 60.30 | 150 | 9 045 |
| 12.02.2025 | 60.60 | 62.50 | 60.60 | 62.50 | 150 | 9 185 |
| 11.02.2025 | 51.90 | 51.90 | 50.40 | 50.40 | 96 | 4 910 |
| 06.02.2025 | 53.30 | 53.30 | 48.30 | 48.30 | 339 | 17 119 |
| 05.02.2025 | 51.00 | 51.00 | 51.00 | 51.00 | 300 | 15 300 |
| 31.01.2025 | 44.00 | 44.00 | 42.50 | 42.60 | 249 | 10 728 |
| 24.01.2025 | 45.25 | 46.55 | 40.90 | 40.90 | 460 | 20 371 |
| 16.01.2025 | 42.95 | 42.95 | 42.75 | 42.75 | 362 | 15 516 |
| 10.01.2025 | 28.25 | 29.00 | 28.25 | 29.00 | 100 | 2 899 |
| 09.01.2025 | 26.70 | 26.70 | 26.70 | 26.70 | 100 | 2 670 |
| 23.12.2024 | 29.05 | 30.10 | 29.05 | 29.25 | 462 | 13 632 |
| 20.12.2024 | 28.05 | 28.05 | 28.05 | 28.05 | 100 | 2 805 |
| 18.12.2024 | 33.30 | 33.30 | 33.30 | 33.30 | 100 | 3 330 |
| 16.12.2024 | 29.90 | 29.90 | 29.90 | 29.90 | 100 | 2 990 |
| 13.12.2024 | 24.15 | 27.55 | 24.15 | 27.55 | 800 | 20 680 |
| 10.12.2024 | 32.50 | 32.50 | 32.50 | 32.50 | 270 | 8 775 |
| 05.12.2024 | 28.65 | 28.65 | 28.65 | 28.65 | 10 | 287 |
| 28.11.2024 | 19.08 | 19.08 | 19.08 | 19.08 | 385 | 7 346 |
| 27.11.2024 | 18.12 | 18.12 | 14.38 | 14.38 | 495 | 8 540 |
| 07.11.2024 | 18.08 | 18.08 | 18.08 | 18.08 | 150 | 2 712 |
| 14.10.2024 | 18.02 | 18.78 | 18.02 | 18.78 | 700 | 12 880 |
Biznesradar bez reklam? Sprawdź BR Plus
