Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL8W20
2.23-0.32(-12.55%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2.23 | 2.23 | 2.23 | 2.23 | 122 227 | 272 566 |
| 18.12.2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2 227 | 5 679 |
| 17.12.2024 | 2.98 | 2.98 | 2.61 | 2.61 | 40 000 | 111 100 |
| 16.12.2024 | 3.26 | 3.26 | 3.05 | 3.18 | 90 000 | 281 300 |
| 13.12.2024 | 3.32 | 3.37 | 3.26 | 3.28 | 90 000 | 297 600 |
| 02.12.2024 | 2.64 | 2.69 | 2.64 | 2.69 | 175 000 | 465 750 |
| 28.11.2024 | 2.64 | 2.66 | 2.59 | 2.59 | 175 000 | 461 250 |
| 13.11.2024 | 3.25 | 3.25 | 3.25 | 3.25 | 405 | 1 316 |
| 26.07.2024 | 8.95 | 8.95 | 8.95 | 8.95 | 13 | 116 |
| 07.06.2024 | 11.62 | 11.62 | 11.62 | 11.62 | 6 | 70 |
| 25.04.2024 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | 1 494 |
| 27.03.2024 | 11.94 | 11.94 | 11.94 | 11.94 | 50 | 597 |
| 19.03.2024 | 9.96 | 9.96 | 9.37 | 9.37 | 555 | 5 495 |
| 08.03.2024 | 10.50 | 10.50 | 10.50 | 10.50 | 350 | 3 675 |
| 07.03.2024 | 11.36 | 11.48 | 11.36 | 11.48 | 101 | 1 159 |
| 06.03.2024 | 13.44 | 13.44 | 12.94 | 12.94 | 256 | 3 440 |
| 23.02.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 3 | 54 |
| 02.02.2024 | 12.74 | 12.74 | 12.74 | 12.74 | 19 | 242 |
| 15.01.2024 | 8.76 | 8.76 | 8.76 | 8.76 | 6 | 53 |
| 08.01.2024 | 11.04 | 11.04 | 11.04 | 11.04 | 5 | 55 |
| 15.12.2023 | 15.50 | 15.50 | 15.50 | 15.50 | 2 000 | 31 000 |
| 05.12.2023 | 13.36 | 14.02 | 13.26 | 13.26 | 25 | 336 |
| 27.11.2023 | 9.77 | 9.77 | 9.77 | 9.77 | 6 | 59 |
| 15.11.2023 | 11.80 | 12.64 | 11.80 | 12.64 | 57 | 682 |
| 09.11.2023 | 9.65 | 9.65 | 9.65 | 9.65 | 1 000 | 9 650 |
| 06.11.2023 | 10.68 | 10.68 | 10.68 | 10.68 | 1 000 | 10 680 |
| 25.10.2023 | 7.49 | 7.49 | 7.49 | 7.49 | 11 337 | 84 914 |
| 23.10.2023 | 6.30 | 6.30 | 6.01 | 6.01 | 6 482 | 39 872 |
| 20.10.2023 | 6.30 | 6.49 | 5.97 | 5.97 | 13 855 | 86 675 |
| 17.10.2023 | 8.41 | 8.41 | 8.41 | 8.41 | 6 | 50 |
| 16.10.2023 | 6.87 | 6.87 | 6.87 | 6.87 | 3 551 | 24 395 |
| 13.10.2023 | 5.58 | 5.58 | 5.58 | 5.58 | 3 551 | 19 815 |
| 12.10.2023 | 5.47 | 5.47 | 5.00 | 5.00 | 19 861 | 100 588 |
| 10.10.2023 | 4.57 | 4.98 | 4.54 | 4.98 | 1 672 | 7 804 |
| 09.10.2023 | 4.36 | 4.36 | 4.36 | 4.36 | 400 | 1 744 |
| 02.10.2023 | 4.24 | 4.24 | 3.95 | 3.95 | 5 000 | 20 700 |
| 29.09.2023 | 4.61 | 4.61 | 4.61 | 4.61 | 1 000 | 4 610 |
| 28.09.2023 | 4.22 | 4.22 | 4.08 | 4.08 | 2 000 | 8 300 |
| 22.09.2023 | 5.46 | 5.57 | 5.24 | 5.24 | 8 800 | 48 286 |
| 03.08.2023 | 12.20 | 12.20 | 12.10 | 12.10 | 1 133 | 13 710 |
| 24.07.2023 | 14.70 | 14.70 | 14.70 | 14.70 | 21 | 309 |
| 01.06.2023 | 6.87 | 6.87 | 6.87 | 6.87 | 475 | 3 263 |
| 29.05.2023 | 9.07 | 9.07 | 9.07 | 9.07 | 650 | 5 896 |
Biznesradar bez reklam? Sprawdź BR Plus
