Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5CPS2
6.37-0.40(-5.91%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.08.2024 | 2.96 | 3.07 | 2.96 | 3.07 | 400 | 1 206 |
| 07.08.2024 | 2.95 | 3.14 | 2.95 | 3.05 | 1 000 | 3 037 |
| 06.08.2024 | 3.01 | 3.01 | 2.75 | 2.75 | 700 | 2 002 |
| 05.08.2024 | 3.05 | 3.18 | 2.16 | 3.18 | 5 600 | 14 450 |
| 02.08.2024 | 3.69 | 3.69 | 3.69 | 3.69 | 100 | 369 |
| 01.08.2024 | 3.51 | 3.51 | 3.51 | 3.51 | 1 600 | 5 616 |
| 31.07.2024 | 3.51 | 3.51 | 3.33 | 3.33 | 200 | 684 |
| 25.07.2024 | 2.45 | 2.65 | 2.40 | 2.65 | 5 000 | 12 656 |
| 24.07.2024 | 2.34 | 2.46 | 2.21 | 2.40 | 1 401 | 3 223 |
| 23.07.2024 | 2.51 | 2.51 | 2.22 | 2.28 | 1 601 | 3 828 |
| 22.07.2024 | 2.28 | 2.50 | 2.28 | 2.35 | 1 502 | 3 551 |
| 19.07.2024 | 2.28 | 2.28 | 2.21 | 2.21 | 1 600 | 3 588 |
| 18.07.2024 | 2.20 | 2.47 | 2.20 | 2.47 | 1 265 | 2 915 |
| 17.07.2024 | 2.02 | 2.18 | 1.91 | 2.18 | 2 104 | 4 218 |
| 16.07.2024 | 2.66 | 2.66 | 2.02 | 2.17 | 18 959 | 41 078 |
| 11.07.2024 | 3.06 | 3.42 | 3.06 | 3.42 | 2 234 | 6 836 |
| 09.07.2024 | 3.53 | 3.53 | 3.53 | 3.53 | 1 | 4 |
| 05.07.2024 | 3.71 | 3.71 | 3.71 | 3.71 | 2 233 | 8 284 |
| 04.07.2024 | 3.51 | 3.51 | 3.51 | 3.51 | 1 | 4 |
| 03.07.2024 | 3.44 | 3.44 | 3.20 | 3.38 | 2 002 | 6 407 |
| 01.07.2024 | 3.37 | 3.59 | 3.37 | 3.41 | 205 | 700 |
| 27.06.2024 | 3.20 | 3.20 | 3.20 | 3.20 | 300 | 960 |
| 24.06.2024 | 3.45 | 3.53 | 3.45 | 3.53 | 3 | 10 |
| 21.06.2024 | 3.03 | 3.33 | 3.03 | 3.33 | 102 | 309 |
| 19.06.2024 | 3.50 | 3.50 | 3.50 | 3.50 | 1 | 4 |
| 18.06.2024 | 3.33 | 3.33 | 3.33 | 3.33 | 100 | 333 |
| 17.06.2024 | 3.11 | 3.57 | 3.04 | 3.57 | 2 239 | 7 493 |
| 14.06.2024 | 2.78 | 3.23 | 2.78 | 2.88 | 401 | 1 157 |
| 13.06.2024 | 3.33 | 3.33 | 2.84 | 2.84 | 501 | 1 515 |
| 12.06.2024 | 3.27 | 3.58 | 3.27 | 3.58 | 957 | 3 318 |
| 11.06.2024 | 3.43 | 3.50 | 3.28 | 3.50 | 1 202 | 3 960 |
| 10.06.2024 | 3.59 | 3.85 | 3.49 | 3.85 | 2 307 | 8 206 |
| 07.06.2024 | 3.93 | 4.32 | 3.93 | 4.03 | 6 630 | 27 344 |
| 06.06.2024 | 4.40 | 4.40 | 4.13 | 4.13 | 483 | 1 995 |
| 05.06.2024 | 4.07 | 4.07 | 4.07 | 4.07 | 2 000 | 8 140 |
| 04.06.2024 | 4.69 | 4.69 | 4.52 | 4.53 | 1 391 | 6 402 |
| 03.06.2024 | 4.50 | 4.82 | 4.50 | 4.82 | 2 201 | 10 545 |
| 31.05.2024 | 4.34 | 4.41 | 4.04 | 4.04 | 2 400 | 9 781 |
| 29.05.2024 | 4.69 | 4.75 | 4.00 | 4.75 | 3 745 | 16 205 |
| 28.05.2024 | 4.86 | 4.86 | 4.86 | 4.86 | 200 | 972 |
| 27.05.2024 | 5.96 | 5.96 | 5.96 | 5.96 | 1 852 | 11 038 |
| 24.05.2024 | 6.39 | 6.39 | 5.77 | 5.94 | 880 | 5 232 |
| 23.05.2024 | 6.99 | 7.34 | 6.36 | 6.75 | 2 444 | 16 811 |
| 22.05.2024 | 5.39 | 5.39 | 5.30 | 5.30 | 1 075 | 5 781 |
| 21.05.2024 | 5.36 | 5.68 | 5.36 | 5.58 | 1 470 | 8 236 |
| 20.05.2024 | 4.81 | 5.42 | 3.99 | 5.42 | 3 374 | 15 581 |
| 17.05.2024 | 5.50 | 5.83 | 5.50 | 5.83 | 2 015 | 11 309 |
| 16.05.2024 | 5.37 | 5.76 | 5.37 | 5.59 | 401 | 2 270 |
| 15.05.2024 | 4.79 | 5.85 | 4.79 | 5.64 | 4 730 | 24 920 |
| 14.05.2024 | 4.97 | 5.63 | 4.85 | 5.63 | 7 526 | 40 164 |
Biznesradar bez reklam? Sprawdź BR Plus
