Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5PKN1
6.17-0.44(-6.66%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 7.28 | 7.28 | 6.74 | 6.74 | 400 | 2 758 |
15.07.2024 | 7.66 | 7.66 | 7.66 | 7.66 | 76 | 582 |
10.07.2024 | 7.37 | 7.37 | 7.37 | 7.37 | 67 | 494 |
09.07.2024 | 7.90 | 7.90 | 7.90 | 7.90 | 100 | 790 |
03.07.2024 | 9.10 | 9.10 | 9.10 | 9.10 | 217 | 1 975 |
01.07.2024 | 8.58 | 8.80 | 8.58 | 8.80 | 350 | 3 047 |
28.06.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 150 | 1 275 |
26.06.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 200 | 1 700 |
25.06.2024 | 8.40 | 8.40 | 8.27 | 8.27 | 950 | 7 876 |
24.06.2024 | 7.92 | 8.12 | 7.92 | 8.12 | 310 | 2 487 |
21.06.2024 | 7.28 | 7.56 | 7.28 | 7.56 | 1 613 | 11 743 |
20.06.2024 | 7.59 | 7.59 | 7.31 | 7.31 | 511 | 3 736 |
19.06.2024 | 6.97 | 7.46 | 6.97 | 7.46 | 1 913 | 14 134 |
17.06.2024 | 6.58 | 6.81 | 6.58 | 6.81 | 2 | 13 |
14.06.2024 | 6.03 | 6.28 | 6.03 | 6.14 | 42 | 258 |
13.06.2024 | 5.72 | 6.00 | 5.72 | 6.00 | 1 974 | 11 292 |
12.06.2024 | 5.84 | 5.93 | 5.60 | 5.93 | 211 | 1 184 |
11.06.2024 | 5.83 | 5.83 | 5.83 | 5.83 | 200 | 1 166 |
07.06.2024 | 6.49 | 6.49 | 6.49 | 6.49 | 800 | 5 192 |
06.06.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 10 | 61 |
05.06.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 166 | 996 |
04.06.2024 | 6.45 | 6.45 | 6.00 | 6.00 | 1 650 | 10 035 |
03.06.2024 | 6.66 | 6.66 | 6.66 | 6.66 | 1 470 | 9 790 |
29.05.2024 | 7.11 | 7.11 | 6.18 | 6.29 | 3 317 | 21 383 |
28.05.2024 | 7.87 | 7.87 | 7.26 | 7.26 | 4 950 | 37 929 |
24.05.2024 | 8.29 | 8.29 | 7.44 | 7.44 | 1 080 | 8 570 |
23.05.2024 | 9.68 | 9.74 | 8.61 | 8.61 | 448 | 4 010 |
17.05.2024 | 12.02 | 12.48 | 12.02 | 12.48 | 77 | 955 |
14.05.2024 | 11.34 | 11.34 | 11.34 | 11.34 | 170 | 1 928 |
13.05.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 11 | 118 |
10.05.2024 | 10.92 | 10.92 | 10.90 | 10.90 | 221 | 2 413 |
06.05.2024 | 10.44 | 10.44 | 10.44 | 10.44 | 199 | 2 078 |
02.05.2024 | 9.18 | 9.18 | 9.18 | 9.18 | 300 | 2 754 |
09.04.2024 | 13.26 | 14.12 | 13.26 | 14.12 | 298 | 3 973 |
05.04.2024 | 11.10 | 11.10 | 11.10 | 11.10 | 220 | 2 442 |
26.03.2024 | 8.89 | 8.89 | 8.89 | 8.89 | 23 | 204 |
19.03.2024 | 7.97 | 7.97 | 7.97 | 7.97 | 125 | 996 |
18.03.2024 | 8.40 | 8.40 | 8.40 | 8.40 | 180 | 1 512 |
11.03.2024 | 8.05 | 8.05 | 8.05 | 8.05 | 190 | 1 530 |
05.02.2024 | 11.64 | 11.64 | 11.64 | 11.64 | 13 | 151 |
02.02.2024 | 11.24 | 11.30 | 11.22 | 11.26 | 16 589 | 186 848 |
01.02.2024 | 9.42 | 10.96 | 9.42 | 10.96 | 294 | 2 979 |
30.01.2024 | 8.77 | 8.77 | 8.77 | 8.77 | 170 | 1 491 |
24.01.2024 | 7.98 | 7.98 | 7.98 | 7.98 | 187 | 1 492 |
22.01.2024 | 7.53 | 7.66 | 7.53 | 7.66 | 6 457 | 49 021 |
19.01.2024 | 7.48 | 7.52 | 7.48 | 7.52 | 9 481 | 71 213 |
Biznesradar bez reklam? Sprawdź BR Plus