Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL8SILVE2
4.09+0.55(+15.54%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 3.90 | 4.12 | 3.90 | 4.09 | 518 | 2 077 |
| 15.11.2024 | 3.67 | 3.67 | 3.67 | 3.67 | 80 | 294 |
| 14.11.2024 | 3.03 | 3.40 | 3.03 | 3.40 | 438 | 1 330 |
| 22.10.2024 | 10.94 | 10.94 | 10.84 | 10.84 | 246 | 2 672 |
| 21.10.2024 | 10.82 | 10.82 | 10.74 | 10.74 | 230 | 2 486 |
| 02.10.2024 | 6.86 | 7.39 | 6.67 | 7.39 | 8 000 | 56 405 |
| 25.09.2024 | 7.17 | 7.44 | 7.17 | 7.44 | 3 462 | 24 857 |
| 24.09.2024 | 6.15 | 6.16 | 6.13 | 6.13 | 1 030 | 6 339 |
| 23.09.2024 | 5.86 | 6.42 | 5.63 | 6.42 | 3 300 | 19 232 |
| 20.09.2024 | 6.80 | 7.26 | 6.59 | 6.83 | 9 392 | 65 439 |
| 13.09.2024 | 5.25 | 5.52 | 5.22 | 5.52 | 4 398 | 23 168 |
| 12.09.2024 | 4.29 | 4.66 | 4.29 | 4.66 | 11 602 | 51 486 |
| 06.09.2024 | 4.08 | 4.11 | 4.08 | 4.11 | 26 | 106 |
| 05.09.2024 | 3.94 | 3.98 | 3.94 | 3.98 | 6 460 | 25 466 |
| 04.09.2024 | 3.18 | 3.70 | 3.18 | 3.70 | 11 820 | 39 236 |
| 03.09.2024 | 3.28 | 3.28 | 3.11 | 3.21 | 6 666 | 21 476 |
| 22.08.2024 | 5.62 | 5.63 | 5.62 | 5.63 | 2 738 | 15 391 |
| 21.08.2024 | 5.63 | 5.80 | 5.58 | 5.80 | 2 738 | 15 527 |
| 19.08.2024 | 5.20 | 5.21 | 4.97 | 5.02 | 1 418 | 7 078 |
| 16.08.2024 | 4.27 | 4.27 | 4.17 | 4.21 | 70 400 | 295 801 |
| 14.08.2024 | 3.93 | 3.96 | 3.91 | 3.91 | 2 980 | 11 751 |
| 13.08.2024 | 3.89 | 3.97 | 3.68 | 3.70 | 1 400 | 5 368 |
| 12.08.2024 | 4.03 | 4.12 | 3.77 | 3.98 | 1 600 | 6 383 |
| 09.08.2024 | 3.76 | 3.76 | 3.49 | 3.59 | 16 000 | 57 480 |
| 08.08.2024 | 3.06 | 3.07 | 3.02 | 3.07 | 25 000 | 76 050 |
| 07.08.2024 | 3.38 | 3.43 | 3.29 | 3.31 | 28 000 | 94 560 |
| 22.07.2024 | 7.27 | 7.27 | 6.49 | 6.49 | 3 616 | 24 794 |
| 16.07.2024 | 12.16 | 12.16 | 12.16 | 12.16 | 1 000 | 12 160 |
| 11.07.2024 | 14.02 | 14.02 | 14.02 | 14.02 | 1 000 | 14 020 |
| 25.06.2024 | 10.18 | 10.18 | 10.18 | 10.18 | 1 000 | 10 180 |
| 21.06.2024 | 14.06 | 14.06 | 14.06 | 14.06 | 1 000 | 14 060 |
| 11.06.2024 | 12.30 | 12.30 | 12.30 | 12.30 | 800 | 9 840 |
| 10.06.2024 | 13.26 | 13.26 | 13.26 | 13.26 | 800 | 10 608 |
| 07.06.2024 | 23.15 | 23.15 | 23.10 | 23.10 | 638 | 14 768 |
| 06.06.2024 | 20.45 | 20.45 | 20.45 | 20.45 | 638 | 13 047 |
| 24.05.2024 | 25.65 | 25.65 | 24.90 | 24.90 | 1 000 | 25 275 |
| 21.05.2024 | 35.45 | 35.45 | 35.20 | 35.20 | 839 | 29 633 |
| 20.05.2024 | 31.40 | 31.40 | 30.85 | 30.85 | 839 | 26 076 |
| 15.05.2024 | 18.22 | 19.86 | 18.12 | 19.86 | 12 400 | 235 890 |
| 14.05.2024 | 17.16 | 17.22 | 17.16 | 17.22 | 1 600 | 27 504 |
| 19.04.2024 | 22.00 | 22.00 | 20.85 | 20.85 | 1 200 | 25 710 |
| 17.04.2024 | 23.20 | 23.25 | 23.10 | 23.25 | 1 400 | 32 430 |
| 16.04.2024 | 20.50 | 20.50 | 20.40 | 20.40 | 1 400 | 28 630 |
| 12.04.2024 | 25.90 | 26.15 | 25.90 | 26.05 | 1 400 | 36 445 |
| 11.04.2024 | 19.66 | 20.05 | 19.66 | 20.05 | 1 400 | 27 797 |
| 04.03.2024 | 5.83 | 5.86 | 5.83 | 5.86 | 2 891 | 16 869 |
| 01.03.2024 | 4.61 | 4.86 | 4.61 | 4.86 | 2 916 | 14 166 |
| 26.02.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 25 | 109 |
| 15.02.2024 | 4.70 | 4.70 | 4.69 | 4.69 | 4 000 | 18 790 |
| 14.02.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 4 000 | 15 640 |
Biznesradar bez reklam? Sprawdź BR Plus
