Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5PKN1
2.03+0.23(+12.78%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 1.86 | 1.86 | 1.86 | 1.86 | 400 | 744 |
| 19.11.2024 | 2.21 | 2.21 | 1.62 | 1.62 | 21 565 | 45 012 |
| 18.11.2024 | 2.13 | 2.30 | 2.13 | 2.30 | 4 534 | 10 122 |
| 15.11.2024 | 2.19 | 2.24 | 2.12 | 2.17 | 34 422 | 75 088 |
| 14.11.2024 | 2.17 | 2.17 | 2.17 | 2.17 | 100 | 217 |
| 13.11.2024 | 1.74 | 1.79 | 1.74 | 1.76 | 1 927 | 3 392 |
| 12.11.2024 | 2.05 | 2.05 | 1.79 | 1.79 | 1 190 | 2 207 |
| 22.10.2024 | 2.35 | 2.44 | 2.35 | 2.38 | 810 | 1 946 |
| 16.10.2024 | 2.71 | 2.80 | 2.70 | 2.80 | 1 905 | 5 212 |
| 14.10.2024 | 3.15 | 3.15 | 3.15 | 3.15 | 16 | 50 |
| 11.10.2024 | 3.15 | 3.15 | 3.15 | 3.15 | 14 | 44 |
| 08.10.2024 | 3.25 | 3.25 | 3.25 | 3.25 | 50 | 163 |
| 30.09.2024 | 3.75 | 3.75 | 3.75 | 3.75 | 270 | 1 013 |
| 26.09.2024 | 3.90 | 3.90 | 3.30 | 3.35 | 1 270 | 4 265 |
| 25.09.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 215 | 841 |
| 16.09.2024 | 3.89 | 3.89 | 3.89 | 3.89 | 151 | 587 |
| 12.09.2024 | 3.85 | 3.85 | 3.85 | 3.85 | 500 | 1 925 |
| 11.09.2024 | 4.00 | 4.10 | 4.00 | 4.10 | 451 | 1 819 |
| 09.09.2024 | 4.28 | 4.28 | 4.28 | 4.28 | 350 | 1 498 |
| 05.09.2024 | 5.04 | 5.04 | 4.65 | 4.65 | 500 | 2 413 |
| 02.09.2024 | 6.02 | 6.02 | 6.02 | 6.02 | 150 | 903 |
| 12.08.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 200 | 1 108 |
| 05.08.2024 | 4.86 | 4.86 | 4.76 | 4.76 | 675 | 3 252 |
| 01.08.2024 | 5.58 | 5.58 | 5.58 | 5.58 | 142 | 792 |
| 25.07.2024 | 5.76 | 5.76 | 5.75 | 5.75 | 342 | 1 968 |
| 17.07.2024 | 6.43 | 6.43 | 6.15 | 6.17 | 450 | 2 812 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
