Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5CPS2
2.88-0.16(-5.26%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.06.2025 | 3.02 | 3.02 | 2.88 | 2.88 | 1 000 | 2 911 |
| 17.06.2025 | 2.96 | 2.96 | 2.96 | 2.96 | 200 | 592 |
| 16.06.2025 | 3.02 | 3.08 | 2.91 | 3.06 | 1 195 | 3 610 |
| 13.06.2025 | 3.10 | 3.10 | 3.10 | 3.10 | 200 | 620 |
| 12.06.2025 | 3.34 | 3.34 | 3.17 | 3.28 | 1 300 | 4 221 |
| 11.06.2025 | 3.63 | 3.63 | 3.52 | 3.52 | 700 | 2 519 |
| 10.06.2025 | 3.68 | 3.68 | 3.68 | 3.68 | 105 | 386 |
| 09.06.2025 | 3.36 | 3.46 | 3.36 | 3.46 | 400 | 1 364 |
| 06.06.2025 | 3.42 | 3.42 | 3.42 | 3.42 | 200 | 684 |
| 05.06.2025 | 3.60 | 3.61 | 3.50 | 3.50 | 3 751 | 13 486 |
| 04.06.2025 | 3.78 | 3.91 | 3.71 | 3.71 | 800 | 3 044 |
| 03.06.2025 | 3.76 | 3.76 | 3.52 | 3.52 | 700 | 2 512 |
| 02.06.2025 | 3.93 | 3.93 | 3.64 | 3.64 | 450 | 1 667 |
| 30.05.2025 | 3.07 | 3.73 | 2.95 | 3.73 | 5 712 | 18 877 |
| 29.05.2025 | 3.52 | 3.52 | 3.26 | 3.26 | 1 237 | 4 101 |
| 28.05.2025 | 3.93 | 3.93 | 3.62 | 3.62 | 1 220 | 4 584 |
| 27.05.2025 | 3.97 | 3.97 | 3.81 | 3.83 | 794 | 3 063 |
| 26.05.2025 | 3.92 | 3.92 | 3.82 | 3.86 | 630 | 2 438 |
| 23.05.2025 | 3.92 | 4.27 | 3.79 | 3.79 | 1 450 | 5 810 |
| 22.05.2025 | 3.78 | 4.23 | 3.78 | 3.91 | 1 300 | 5 242 |
| 21.05.2025 | 4.22 | 4.22 | 4.22 | 4.22 | 500 | 2 110 |
| 20.05.2025 | 4.58 | 4.58 | 4.35 | 4.40 | 900 | 3 986 |
| 19.05.2025 | 4.92 | 4.95 | 4.11 | 4.50 | 5 155 | 22 669 |
| 16.05.2025 | 5.66 | 5.66 | 5.25 | 5.44 | 400 | 2 181 |
| 15.05.2025 | 5.73 | 5.86 | 5.66 | 5.86 | 600 | 3 444 |
| 14.05.2025 | 5.91 | 5.91 | 5.91 | 5.91 | 500 | 2 955 |
| 13.05.2025 | 6.14 | 6.37 | 6.14 | 6.37 | 200 | 1 251 |
| 07.05.2025 | 7.51 | 7.51 | 7.51 | 7.51 | 1 000 | 7 510 |
| 22.04.2025 | 6.05 | 6.05 | 6.05 | 6.05 | 1 000 | 6 050 |
| 16.04.2025 | 4.76 | 4.85 | 4.76 | 4.85 | 700 | 3 377 |
| 15.04.2025 | 4.19 | 4.19 | 4.19 | 4.19 | 200 | 838 |
| 14.04.2025 | 3.96 | 3.96 | 3.86 | 3.86 | 400 | 1 564 |
| 11.04.2025 | 3.16 | 3.70 | 3.16 | 3.70 | 1 000 | 3 320 |
| 10.04.2025 | 3.33 | 3.46 | 2.49 | 3.28 | 15 886 | 46 021 |
| 09.04.2025 | 3.68 | 3.68 | 2.94 | 3.29 | 3 800 | 12 318 |
| 08.04.2025 | 3.47 | 3.92 | 3.42 | 3.92 | 1 400 | 5 120 |
| 07.04.2025 | 2.99 | 3.77 | 2.99 | 3.58 | 3 600 | 11 905 |
| 04.04.2025 | 4.04 | 4.43 | 3.96 | 4.42 | 11 000 | 46 235 |
| 03.04.2025 | 3.03 | 3.35 | 3.03 | 3.35 | 12 900 | 42 116 |
| 02.04.2025 | 3.13 | 3.13 | 3.13 | 3.13 | 300 | 939 |
| 01.04.2025 | 2.99 | 3.23 | 2.99 | 3.23 | 2 786 | 8 650 |
| 31.03.2025 | 3.26 | 3.33 | 2.91 | 2.91 | 3 486 | 10 848 |
| 28.03.2025 | 3.51 | 3.66 | 3.51 | 3.66 | 600 | 2 151 |
| 27.03.2025 | 3.60 | 3.60 | 3.60 | 3.60 | 300 | 1 080 |
| 26.03.2025 | 3.57 | 3.63 | 3.42 | 3.63 | 1 500 | 5 325 |
| 25.03.2025 | 3.64 | 3.78 | 3.55 | 3.66 | 1 300 | 4 735 |
| 24.03.2025 | 3.67 | 4.13 | 3.61 | 3.75 | 1 900 | 7 355 |
| 21.03.2025 | 3.01 | 3.67 | 3.01 | 3.51 | 9 124 | 31 610 |
| 20.03.2025 | 2.96 | 2.96 | 2.77 | 2.85 | 2 400 | 6 822 |
| 19.03.2025 | 2.96 | 3.06 | 2.96 | 3.06 | 600 | 1 806 |
Biznesradar bez reklam? Sprawdź BR Plus
