Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5XTB1
15.58-1.96(-11.17%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
24.05.2024 | 37.75 | 39.55 | 37.75 | 39.55 | 270 | 10 463 |
23.05.2024 | 36.90 | 40.70 | 36.90 | 40.70 | 448 | 16 770 |
22.05.2024 | 35.35 | 36.95 | 34.05 | 35.50 | 866 | 30 252 |
21.05.2024 | 36.10 | 36.10 | 36.10 | 36.10 | 80 | 2 888 |
20.05.2024 | 33.90 | 34.30 | 33.55 | 33.55 | 535 | 18 115 |
15.05.2024 | 28.80 | 28.80 | 28.80 | 28.80 | 100 | 2 880 |
07.05.2024 | 21.05 | 21.40 | 21.05 | 21.40 | 400 | 8 490 |
06.05.2024 | 18.94 | 18.94 | 18.94 | 18.94 | 1 099 | 20 815 |
02.05.2024 | 16.60 | 16.70 | 15.92 | 15.92 | 649 | 10 642 |
29.04.2024 | 19.94 | 19.94 | 19.46 | 19.46 | 1 166 | 23 034 |
22.04.2024 | 14.30 | 14.30 | 14.30 | 14.30 | 150 | 2 145 |
19.04.2024 | 15.32 | 15.32 | 14.64 | 14.64 | 250 | 3 748 |
18.04.2024 | 16.06 | 17.02 | 16.06 | 17.02 | 316 | 5 190 |
Biznesradar bez reklam? Sprawdź BR Plus