Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5XTB1
12.86-0.64(-4.74%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 12.86 | 12.86 | 12.86 | 12.86 | 50 | 643 |
| 19.11.2024 | 14.32 | 14.32 | 13.00 | 13.00 | 1 131 | 15 853 |
| 18.11.2024 | 14.12 | 14.12 | 14.12 | 14.12 | 338 | 4 773 |
| 13.11.2024 | 13.32 | 13.36 | 13.32 | 13.36 | 3 198 | 42 661 |
| 03.10.2024 | 11.72 | 11.72 | 11.72 | 11.72 | 280 | 3 282 |
| 30.09.2024 | 10.94 | 10.94 | 10.94 | 10.94 | 800 | 8 752 |
| 09.09.2024 | 10.18 | 10.18 | 10.18 | 10.18 | 155 | 1 578 |
| 05.09.2024 | 10.58 | 10.66 | 10.58 | 10.66 | 400 | 4 255 |
| 04.09.2024 | 12.32 | 12.64 | 11.18 | 11.18 | 273 | 3 319 |
| 02.09.2024 | 19.74 | 20.30 | 19.74 | 20.30 | 64 | 1 281 |
| 28.08.2024 | 17.36 | 17.36 | 17.36 | 17.36 | 22 | 382 |
| 19.08.2024 | 15.74 | 15.74 | 15.74 | 15.74 | 10 | 157 |
| 16.08.2024 | 15.24 | 15.24 | 15.24 | 15.24 | 50 | 762 |
| 13.08.2024 | 13.78 | 13.80 | 13.78 | 13.80 | 177 | 2 439 |
| 08.08.2024 | 9.24 | 9.24 | 9.24 | 9.24 | 20 | 185 |
| 07.08.2024 | 10.18 | 10.64 | 10.18 | 10.64 | 2 220 | 22 617 |
| 06.08.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 1 100 | 11 220 |
| 05.08.2024 | 7.85 | 8.48 | 7.40 | 7.40 | 1 546 | 12 260 |
| 02.08.2024 | 11.36 | 11.36 | 11.24 | 11.24 | 3 300 | 37 308 |
| 01.08.2024 | 13.86 | 13.86 | 13.86 | 13.86 | 70 | 970 |
| 31.07.2024 | 13.42 | 13.42 | 13.42 | 13.42 | 65 | 872 |
| 30.07.2024 | 12.96 | 12.96 | 12.96 | 12.96 | 200 | 2 592 |
| 26.07.2024 | 13.10 | 13.10 | 13.10 | 13.10 | 15 | 197 |
| 24.07.2024 | 13.08 | 13.78 | 13.08 | 13.78 | 5 217 | 70 101 |
| 22.07.2024 | 13.00 | 13.00 | 13.00 | 13.00 | 120 | 1 560 |
| 19.07.2024 | 11.42 | 11.94 | 11.42 | 11.94 | 1 080 | 12 854 |
| 18.07.2024 | 9.17 | 10.18 | 9.17 | 10.18 | 2 180 | 20 782 |
| 16.07.2024 | 13.52 | 13.52 | 10.98 | 11.42 | 3 208 | 40 124 |
| 15.07.2024 | 39.35 | 39.35 | 16.28 | 16.40 | 3 706 | 81 497 |
| 12.07.2024 | 39.40 | 39.40 | 39.40 | 39.40 | 5 | 197 |
| 11.07.2024 | 38.35 | 38.35 | 38.35 | 38.35 | 49 | 1 879 |
| 08.07.2024 | 32.25 | 32.25 | 32.25 | 32.25 | 91 | 2 935 |
| 04.07.2024 | 27.80 | 31.10 | 27.40 | 31.10 | 1 598 | 44 466 |
| 03.07.2024 | 33.90 | 33.90 | 33.90 | 33.90 | 150 | 5 085 |
| 26.06.2024 | 35.25 | 35.25 | 35.25 | 35.25 | 100 | 3 525 |
| 24.06.2024 | 37.40 | 37.40 | 37.40 | 37.40 | 20 | 748 |
| 21.06.2024 | 37.05 | 37.05 | 35.20 | 35.20 | 261 | 9 278 |
| 20.06.2024 | 41.20 | 41.20 | 41.20 | 41.20 | 17 | 700 |
| 19.06.2024 | 37.75 | 38.40 | 37.75 | 38.40 | 73 | 2 780 |
| 18.06.2024 | 34.30 | 36.50 | 33.85 | 36.15 | 868 | 30 039 |
| 12.06.2024 | 31.20 | 31.20 | 31.20 | 31.20 | 20 | 624 |
| 11.06.2024 | 29.30 | 29.30 | 29.30 | 29.30 | 100 | 2 930 |
| 10.06.2024 | 26.25 | 27.25 | 26.25 | 26.55 | 618 | 16 527 |
| 07.06.2024 | 24.60 | 24.60 | 24.60 | 24.60 | 166 | 4 084 |
| 05.06.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 1 | 27 |
| 04.06.2024 | 24.40 | 24.45 | 23.60 | 24.45 | 765 | 18 553 |
| 03.06.2024 | 25.35 | 27.15 | 24.35 | 27.15 | 314 | 7 854 |
| 31.05.2024 | 30.80 | 30.80 | 27.25 | 30.75 | 2 544 | 74 751 |
| 29.05.2024 | 29.15 | 30.00 | 26.60 | 28.95 | 2 239 | 66 104 |
| 28.05.2024 | 35.25 | 35.25 | 31.40 | 31.65 | 1 764 | 59 091 |
Biznesradar bez reklam? Sprawdź BR Plus
