Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5KGH
1.71+0.07(+4.27%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1 500 | 2 745 |
| 13.11.2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1 000 | 1 930 |
| 12.11.2024 | 2.40 | 2.40 | 2.40 | 2.40 | 1 000 | 2 400 |
| 04.09.2024 | 3.19 | 3.19 | 3.19 | 3.19 | 500 | 1 595 |
| 02.09.2024 | 3.81 | 3.81 | 3.81 | 3.81 | 313 | 1 193 |
| 28.08.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 203 | 796 |
| 23.08.2024 | 4.02 | 4.02 | 4.02 | 4.02 | 485 | 1 950 |
| 22.08.2024 | 4.08 | 4.08 | 4.08 | 4.08 | 206 | 840 |
| 19.08.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 500 | 2 000 |
| 14.08.2024 | 2.58 | 2.59 | 2.58 | 2.59 | 1 790 | 4 634 |
| 05.08.2024 | 2.34 | 2.80 | 2.34 | 2.80 | 2 160 | 5 250 |
| 01.08.2024 | 3.98 | 3.98 | 3.73 | 3.73 | 1 934 | 7 564 |
| 29.07.2024 | 3.95 | 3.95 | 3.95 | 3.95 | 1 200 | 4 740 |
| 24.07.2024 | 3.60 | 3.60 | 3.60 | 3.60 | 1 400 | 5 040 |
| 03.07.2024 | 8.11 | 8.11 | 8.11 | 8.11 | 99 | 803 |
| 24.05.2024 | 10.82 | 10.82 | 10.82 | 10.82 | 20 | 216 |
| 23.05.2024 | 11.52 | 11.52 | 11.00 | 11.00 | 92 | 1 055 |
| 22.05.2024 | 13.78 | 13.78 | 12.10 | 12.10 | 390 | 5 233 |
| 20.05.2024 | 16.22 | 16.52 | 16.22 | 16.52 | 16 | 261 |
| 15.05.2024 | 11.94 | 11.94 | 11.50 | 11.50 | 140 | 1 614 |
| 10.05.2024 | 9.56 | 9.56 | 9.56 | 9.56 | 250 | 2 390 |
| 25.04.2024 | 6.24 | 6.24 | 6.24 | 6.24 | 1 000 | 6 240 |
| 24.04.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 1 000 | 6 100 |
| 12.04.2024 | 9.06 | 9.29 | 9.06 | 9.29 | 25 | 229 |
| 09.04.2024 | 7.03 | 7.83 | 7.03 | 7.83 | 33 | 238 |
| 04.04.2024 | 4.86 | 5.02 | 4.86 | 5.02 | 54 | 265 |
| 28.03.2024 | 2.96 | 2.96 | 2.96 | 2.96 | 996 | 2 948 |
| 15.03.2024 | 4.17 | 4.17 | 4.10 | 4.10 | 130 | 540 |
| 14.03.2024 | 3.71 | 3.90 | 3.71 | 3.90 | 101 | 382 |
| 05.03.2024 | 2.60 | 2.60 | 2.53 | 2.53 | 48 | 123 |
| 14.02.2024 | 3.01 | 3.01 | 3.01 | 3.01 | 390 | 1 174 |
| 05.02.2024 | 3.20 | 3.20 | 3.20 | 3.20 | 16 | 51 |
| 24.01.2024 | 3.40 | 3.94 | 3.40 | 3.94 | 584 | 2 263 |
| 18.01.2024 | 2.89 | 2.89 | 2.89 | 2.89 | 53 | 153 |
| 10.01.2024 | 4.21 | 4.21 | 4.21 | 4.21 | 102 | 429 |
| 05.01.2024 | 4.45 | 4.49 | 4.45 | 4.49 | 272 | 1 219 |
| 29.12.2023 | 6.53 | 6.53 | 6.53 | 6.53 | 51 | 333 |
| 13.12.2023 | 4.93 | 4.93 | 4.91 | 4.91 | 133 | 655 |
| 05.12.2023 | 5.88 | 5.88 | 5.88 | 5.88 | 80 | 470 |
| 01.12.2023 | 6.00 | 6.00 | 6.00 | 6.00 | 157 | 942 |
| 20.11.2023 | 5.71 | 5.71 | 5.71 | 5.71 | 790 | 4 511 |
| 14.11.2023 | 3.79 | 3.97 | 3.79 | 3.97 | 800 | 3 106 |
| 06.11.2023 | 5.27 | 5.27 | 5.27 | 5.27 | 43 | 227 |
| 26.10.2023 | 4.56 | 4.56 | 4.56 | 4.56 | 75 | 342 |
| 23.10.2023 | 3.87 | 3.87 | 3.87 | 3.87 | 95 | 368 |
| 20.10.2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4 000 | 17 240 |
| 19.10.2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4 000 | 18 920 |
| 16.10.2023 | 5.36 | 5.36 | 5.36 | 5.36 | 100 | 536 |
| 11.10.2023 | 4.87 | 4.87 | 4.87 | 4.87 | 790 | 3 847 |
| 10.10.2023 | 4.40 | 4.40 | 4.40 | 4.40 | 22 | 97 |
Biznesradar bez reklam? Sprawdź BR Plus
