Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5KGH1
1.48-0.21(-12.43%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1.48 | 1.48 | 1.48 | 1.48 | 2 800 | 4 144 |
| 13.12.2024 | 2.23 | 2.29 | 2.23 | 2.29 | 3 742 | 8 465 |
| 09.12.2024 | 2.70 | 2.70 | 2.70 | 2.70 | 50 | 135 |
| 05.12.2024 | 2.59 | 2.59 | 2.59 | 2.59 | 200 | 518 |
| 03.12.2024 | 2.64 | 2.64 | 2.55 | 2.55 | 1 200 | 3 150 |
| 29.11.2024 | 2.30 | 2.30 | 2.30 | 2.30 | 220 | 506 |
| 28.11.2024 | 2.27 | 2.27 | 2.27 | 2.27 | 600 | 1 362 |
| 25.11.2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2 787 | 7 051 |
| 22.11.2024 | 2.68 | 2.68 | 2.68 | 2.68 | 2 787 | 7 469 |
| 21.11.2024 | 2.51 | 2.66 | 2.51 | 2.66 | 4 773 | 12 046 |
| 20.11.2024 | 2.41 | 2.53 | 2.41 | 2.53 | 573 | 1 402 |
| 19.11.2024 | 2.62 | 2.62 | 2.26 | 2.26 | 900 | 2 214 |
| 18.11.2024 | 2.45 | 2.54 | 2.45 | 2.54 | 1 383 | 3 504 |
| 15.11.2024 | 2.80 | 2.80 | 2.80 | 2.80 | 500 | 1 400 |
| 14.11.2024 | 2.65 | 2.65 | 2.45 | 2.62 | 5 217 | 13 120 |
| 13.11.2024 | 2.97 | 2.97 | 2.97 | 2.97 | 1 702 | 5 055 |
| 12.11.2024 | 3.67 | 3.67 | 3.18 | 3.18 | 998 | 3 429 |
| 14.10.2024 | 8.77 | 8.77 | 8.77 | 8.77 | 60 | 526 |
| 24.09.2024 | 9.41 | 9.41 | 9.41 | 9.41 | 684 | 6 436 |
| 19.09.2024 | 6.76 | 6.76 | 6.76 | 6.76 | 684 | 4 624 |
| 20.08.2024 | 6.19 | 6.19 | 6.19 | 6.19 | 3 590 | 22 222 |
| 16.08.2024 | 4.90 | 5.09 | 4.90 | 5.09 | 85 000 | 424 103 |
| 14.08.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 200 | 872 |
| 12.08.2024 | 4.00 | 4.03 | 4.00 | 4.00 | 320 700 | 1 284 550 |
| 08.08.2024 | 3.63 | 3.63 | 3.34 | 3.34 | 53 200 | 188 872 |
| 07.08.2024 | 3.65 | 3.65 | 3.65 | 3.65 | 120 000 | 438 000 |
| 01.08.2024 | 6.18 | 6.18 | 6.18 | 6.18 | 200 | 1 236 |
| 31.07.2024 | 6.02 | 6.10 | 6.02 | 6.10 | 540 | 3 254 |
| 25.07.2024 | 4.78 | 5.21 | 4.78 | 5.21 | 600 | 3 040 |
| 23.07.2024 | 5.60 | 5.60 | 5.20 | 5.20 | 234 810 | 1 312 051 |
| 19.07.2024 | 6.59 | 6.59 | 6.11 | 6.11 | 170 | 1 111 |
| 18.07.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 100 | 960 |
| 05.06.2024 | 11.22 | 11.22 | 11.22 | 11.22 | 15 | 168 |
| 22.05.2024 | 19.74 | 19.74 | 19.74 | 19.74 | 25 | 494 |
| 21.05.2024 | 24.10 | 24.10 | 24.10 | 24.10 | 60 | 1 446 |
| 20.05.2024 | 25.15 | 25.55 | 25.15 | 25.55 | 70 | 1 773 |
| 15.05.2024 | 16.76 | 16.76 | 15.30 | 15.30 | 1 206 | 18 527 |
| 14.05.2024 | 16.74 | 16.74 | 16.74 | 16.74 | 56 | 937 |
| 10.05.2024 | 15.20 | 15.74 | 15.20 | 15.74 | 286 | 4 402 |
| 09.05.2024 | 13.34 | 13.44 | 13.28 | 13.44 | 800 | 10 712 |
| 08.05.2024 | 13.80 | 13.80 | 13.28 | 13.28 | 1 284 | 17 064 |
| 29.04.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 500 | 5 290 |
| 25.04.2024 | 9.70 | 9.70 | 9.51 | 9.51 | 580 | 5 622 |
| 23.04.2024 | 9.11 | 9.11 | 9.00 | 9.00 | 210 | 1 912 |
| 16.04.2024 | 11.40 | 11.40 | 11.24 | 11.30 | 310 | 3 509 |
| 09.04.2024 | 10.02 | 10.02 | 10.02 | 10.02 | 150 | 1 503 |
| 08.04.2024 | 8.15 | 8.15 | 8.15 | 8.15 | 150 | 1 223 |
| 05.04.2024 | 7.41 | 7.41 | 7.41 | 7.41 | 700 | 5 187 |
| 02.04.2024 | 5.01 | 5.01 | 5.01 | 5.01 | 28 | 140 |
| 25.03.2024 | 4.05 | 4.05 | 4.05 | 4.05 | 28 | 113 |
Biznesradar bez reklam? Sprawdź BR Plus
