Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RBIFL5XTB
39.35+5.85(+17.46%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.04.2025 | 43.00 | 43.00 | 39.35 | 39.35 | 185 | 7 773 |
| 29.04.2025 | 35.85 | 35.85 | 35.55 | 35.55 | 218 | 7 775 |
| 28.04.2025 | 36.95 | 36.95 | 36.95 | 36.95 | 63 | 2 328 |
| 24.04.2025 | 36.95 | 36.95 | 36.95 | 36.95 | 1 000 | 36 950 |
| 23.04.2025 | 34.10 | 37.65 | 34.10 | 36.90 | 1 369 | 48 768 |
| 16.04.2025 | 33.70 | 33.70 | 33.70 | 33.70 | 25 | 843 |
| 15.04.2025 | 32.40 | 32.65 | 31.60 | 31.60 | 513 | 16 476 |
| 11.04.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 86 | 2 236 |
| 10.04.2025 | 26.40 | 26.40 | 26.40 | 26.40 | 273 | 7 207 |
| 08.04.2025 | 21.45 | 22.20 | 21.45 | 22.20 | 365 | 8 087 |
| 07.04.2025 | 13.16 | 13.30 | 13.16 | 13.30 | 1 600 | 21 140 |
| 31.03.2025 | 18.06 | 18.06 | 16.06 | 16.06 | 218 | 3 737 |
| 25.03.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 118 | 2 454 |
| 12.03.2025 | 14.08 | 14.08 | 14.08 | 14.08 | 150 | 2 112 |
| 07.03.2025 | 14.22 | 14.22 | 14.22 | 14.22 | 200 | 2 844 |
| 06.03.2025 | 14.42 | 14.52 | 14.42 | 14.52 | 285 | 4 125 |
| 05.03.2025 | 14.96 | 14.96 | 14.96 | 14.96 | 65 | 972 |
| 14.02.2025 | 17.70 | 17.70 | 17.70 | 17.70 | 135 | 2 390 |
| 12.02.2025 | 15.58 | 15.58 | 14.88 | 15.40 | 1 769 | 26 506 |
| 11.02.2025 | 16.92 | 16.92 | 16.92 | 16.92 | 140 | 2 369 |
| 03.02.2025 | 16.10 | 16.10 | 16.10 | 16.10 | 200 | 3 220 |
| 31.01.2025 | 37.00 | 37.00 | 15.98 | 15.98 | 2 452 | 63 089 |
| 29.01.2025 | 49.25 | 49.25 | 48.45 | 48.45 | 520 | 25 594 |
| 28.01.2025 | 47.20 | 47.20 | 47.20 | 47.20 | 70 | 3 304 |
| 27.01.2025 | 50.50 | 50.50 | 50.50 | 50.50 | 24 | 1 212 |
| 21.01.2025 | 56.10 | 61.70 | 56.10 | 61.70 | 760 | 44 652 |
| 09.01.2025 | 58.20 | 58.20 | 58.20 | 58.20 | 293 | 17 053 |
| 03.01.2025 | 49.20 | 49.20 | 49.20 | 49.20 | 156 | 7 675 |
| 30.12.2024 | 42.40 | 42.40 | 42.15 | 42.15 | 373 | 15 783 |
| 18.12.2024 | 36.00 | 36.20 | 36.00 | 36.20 | 200 | 7 220 |
| 17.12.2024 | 38.65 | 38.65 | 35.80 | 35.80 | 400 | 14 675 |
| 13.12.2024 | 45.60 | 45.60 | 45.35 | 45.35 | 1 000 | 45 475 |
| 09.12.2024 | 52.30 | 52.30 | 52.30 | 52.30 | 113 | 5 910 |
| 27.11.2024 | 45.90 | 45.90 | 45.90 | 45.90 | 380 | 17 442 |
| 26.11.2024 | 44.75 | 44.75 | 44.75 | 44.75 | 79 | 3 535 |
| 21.11.2024 | 44.45 | 44.45 | 44.30 | 44.30 | 200 | 8 875 |
| 19.11.2024 | 38.30 | 38.30 | 38.30 | 38.30 | 43 | 1 647 |
| 08.11.2024 | 42.60 | 42.60 | 42.60 | 42.60 | 199 | 8 477 |
| 30.10.2024 | 34.05 | 34.05 | 31.25 | 31.25 | 195 | 6 200 |
| 04.10.2024 | 31.75 | 31.75 | 31.75 | 31.75 | 34 | 1 080 |
| 03.10.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | 3 150 |
| 01.10.2024 | 29.20 | 29.20 | 29.20 | 29.20 | 200 | 5 840 |
| 20.09.2024 | 32.50 | 32.50 | 32.50 | 32.50 | 100 | 3 250 |
| 19.09.2024 | 31.95 | 32.60 | 31.95 | 32.60 | 115 | 3 739 |
| 11.09.2024 | 25.50 | 25.50 | 23.95 | 23.95 | 166 | 4 149 |
| 06.09.2024 | 32.10 | 32.10 | 32.10 | 32.10 | 138 | 4 430 |
| 04.09.2024 | 39.25 | 39.25 | 32.65 | 32.65 | 1 078 | 37 327 |
| 05.08.2024 | 26.20 | 26.20 | 26.20 | 26.20 | 38 | 996 |
| 24.07.2024 | 40.40 | 43.70 | 40.40 | 43.70 | 1 100 | 46 090 |
| 23.07.2024 | 38.45 | 40.30 | 38.45 | 40.30 | 970 | 38 222 |
Biznesradar bez reklam? Sprawdź BR Plus
