Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5XTB1
5.97+1.00(+20.12%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.04.2025 | 5.97 | 5.97 | 5.97 | 5.97 | 1 000 | 5 970 |
| 02.04.2025 | 5.42 | 5.42 | 5.42 | 5.42 | 2 212 | 11 989 |
| 25.03.2025 | 6.35 | 6.35 | 6.35 | 6.35 | 500 | 3 175 |
| 21.03.2025 | 5.27 | 5.27 | 5.27 | 5.27 | 50 | 264 |
| 19.03.2025 | 5.60 | 5.60 | 5.53 | 5.53 | 350 | 1 957 |
| 14.03.2025 | 5.61 | 5.61 | 5.61 | 5.61 | 1 800 | 10 098 |
| 05.03.2025 | 4.60 | 4.60 | 4.60 | 4.60 | 438 | 2 015 |
| 04.03.2025 | 4.14 | 4.14 | 4.14 | 4.14 | 480 | 1 987 |
| 12.02.2025 | 4.86 | 4.86 | 4.59 | 4.61 | 8 743 | 40 960 |
| 11.02.2025 | 5.09 | 5.09 | 5.09 | 5.09 | 3 000 | 15 270 |
| 10.02.2025 | 4.95 | 4.95 | 4.95 | 4.95 | 20 | 99 |
| 05.02.2025 | 4.99 | 4.99 | 4.99 | 4.99 | 3 000 | 14 970 |
| 04.02.2025 | 6.02 | 6.02 | 6.02 | 6.02 | 500 | 3 010 |
| 03.02.2025 | 4.74 | 5.34 | 4.74 | 5.34 | 4 170 | 20 028 |
| 31.01.2025 | 11.38 | 11.38 | 4.91 | 4.91 | 8 051 | 56 328 |
| 29.01.2025 | 15.54 | 15.54 | 15.54 | 15.54 | 148 | 2 300 |
| 27.01.2025 | 15.38 | 15.38 | 15.38 | 15.38 | 206 | 3 168 |
| 03.01.2025 | 15.98 | 15.98 | 15.98 | 15.98 | 300 | 4 794 |
| 13.12.2024 | 13.92 | 13.92 | 13.84 | 13.84 | 3 250 | 45 148 |
| 11.12.2024 | 15.04 | 15.04 | 15.04 | 15.04 | 180 | 2 707 |
| 10.12.2024 | 15.20 | 15.20 | 15.20 | 15.20 | 250 | 3 800 |
| 06.12.2024 | 16.16 | 16.16 | 16.16 | 16.16 | 140 | 2 262 |
| 05.12.2024 | 16.52 | 16.52 | 16.52 | 16.52 | 120 | 1 982 |
| 04.12.2024 | 14.54 | 14.54 | 14.54 | 14.54 | 138 | 2 007 |
| 02.12.2024 | 14.38 | 14.54 | 14.34 | 14.34 | 871 | 12 604 |
| 29.11.2024 | 13.74 | 13.74 | 13.74 | 13.74 | 440 | 6 046 |
| 25.11.2024 | 14.60 | 14.60 | 14.60 | 14.60 | 50 | 730 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
