Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5PCOP5
6.08+0.19(+3.23%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.05.2025 | 5.66 | 5.96 | 5.25 | 5.96 | 2 732 | 15 209 |
| 29.05.2025 | 6.39 | 6.39 | 5.94 | 5.94 | 1 977 | 12 174 |
| 28.05.2025 | 6.21 | 6.79 | 6.21 | 6.79 | 1 695 | 11 059 |
| 27.05.2025 | 5.82 | 6.16 | 5.82 | 6.16 | 500 | 2 991 |
| 26.05.2025 | 5.06 | 5.63 | 5.01 | 5.63 | 2 044 | 10 838 |
| 23.05.2025 | 5.32 | 5.60 | 4.81 | 4.81 | 5 274 | 27 659 |
| 22.05.2025 | 8.18 | 8.18 | 4.77 | 5.71 | 12 457 | 72 707 |
| 20.05.2025 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | 1 060 |
| 19.05.2025 | 9.24 | 9.24 | 9.24 | 9.24 | 100 | 924 |
| 13.05.2025 | 11.48 | 11.48 | 11.48 | 11.48 | 151 | 1 733 |
| 12.05.2025 | 11.70 | 11.70 | 11.70 | 11.70 | 50 | 585 |
| 09.05.2025 | 10.24 | 10.88 | 10.24 | 10.88 | 2 888 | 30 141 |
| 06.05.2025 | 8.71 | 8.71 | 8.71 | 8.71 | 100 | 871 |
| 05.05.2025 | 10.12 | 10.58 | 10.00 | 10.58 | 2 035 | 20 694 |
| 02.05.2025 | 9.04 | 9.04 | 9.02 | 9.02 | 150 | 1 354 |
| 30.04.2025 | 8.89 | 8.89 | 8.35 | 8.35 | 750 | 6 602 |
| 28.04.2025 | 8.93 | 9.64 | 8.65 | 9.24 | 1 150 | 10 348 |
| 25.04.2025 | 7.98 | 8.38 | 7.45 | 8.38 | 5 622 | 42 363 |
| 24.04.2025 | 7.48 | 8.15 | 6.48 | 8.15 | 4 922 | 36 491 |
| 23.04.2025 | 7.38 | 7.62 | 7.38 | 7.62 | 1 580 | 11 684 |
| 22.04.2025 | 5.68 | 7.00 | 5.63 | 7.00 | 1 900 | 11 809 |
| 17.04.2025 | 4.17 | 5.88 | 4.17 | 5.88 | 5 604 | 28 866 |
| 16.04.2025 | 3.90 | 4.07 | 3.86 | 3.86 | 700 | 2 808 |
| 15.04.2025 | 3.78 | 4.31 | 3.78 | 3.92 | 4 400 | 18 089 |
| 14.04.2025 | 3.64 | 3.81 | 3.64 | 3.66 | 1 603 | 5 954 |
| 11.04.2025 | 3.55 | 3.73 | 3.48 | 3.52 | 3 603 | 12 993 |
| 10.04.2025 | 3.80 | 3.87 | 3.44 | 3.44 | 6 493 | 24 126 |
| 09.04.2025 | 3.20 | 3.32 | 3.02 | 3.26 | 5 200 | 16 488 |
| 08.04.2025 | 3.39 | 3.67 | 3.22 | 3.61 | 3 775 | 12 657 |
| 07.04.2025 | 2.20 | 3.41 | 2.16 | 3.41 | 15 082 | 39 732 |
| 04.04.2025 | 4.11 | 4.11 | 3.16 | 3.16 | 4 512 | 15 809 |
| 03.04.2025 | 4.40 | 4.74 | 4.19 | 4.21 | 1 950 | 8 687 |
| 02.04.2025 | 4.45 | 4.51 | 4.20 | 4.51 | 1 590 | 6 984 |
| 01.04.2025 | 4.24 | 4.63 | 3.94 | 4.36 | 11 495 | 48 036 |
| 31.03.2025 | 5.06 | 5.07 | 4.35 | 4.35 | 4 529 | 21 144 |
| 28.03.2025 | 5.39 | 5.61 | 5.35 | 5.36 | 4 001 | 21 989 |
| 27.03.2025 | 5.26 | 5.26 | 4.90 | 5.01 | 1 600 | 8 076 |
| 26.03.2025 | 5.53 | 5.62 | 5.17 | 5.39 | 3 410 | 18 002 |
| 25.03.2025 | 6.09 | 6.09 | 5.55 | 5.77 | 1 404 | 8 180 |
| 24.03.2025 | 6.99 | 6.99 | 6.63 | 6.63 | 550 | 3 746 |
| 21.03.2025 | 7.07 | 7.21 | 6.81 | 6.81 | 2 379 | 16 790 |
| 20.03.2025 | 8.14 | 8.14 | 7.77 | 7.77 | 1 247 | 9 901 |
| 19.03.2025 | 8.60 | 8.60 | 8.31 | 8.49 | 401 | 3 361 |
| 18.03.2025 | 9.02 | 9.20 | 8.57 | 8.83 | 800 | 7 034 |
| 17.03.2025 | 9.38 | 9.55 | 9.12 | 9.12 | 500 | 4 690 |
| 14.03.2025 | 8.78 | 8.78 | 8.78 | 8.78 | 100 | 878 |
| 13.03.2025 | 8.75 | 8.85 | 8.64 | 8.64 | 600 | 5 278 |
| 12.03.2025 | 8.63 | 8.66 | 8.48 | 8.66 | 310 | 2 662 |
| 11.03.2025 | 8.46 | 8.46 | 8.46 | 8.46 | 93 | 787 |
| 10.03.2025 | 8.53 | 8.63 | 8.23 | 8.48 | 543 | 4 607 |
Biznesradar bez reklam? Sprawdź BR Plus
