Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL9W20
3.30+0.04(+1.23%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.11.2024 | 3.30 | 3.30 | 3.30 | 3.30 | 1 000 | 3 300 |
| 07.11.2024 | 3.15 | 3.24 | 3.15 | 3.18 | 5 000 | 16 000 |
| 05.11.2024 | 2.62 | 2.62 | 2.62 | 2.62 | 1 000 | 2 620 |
| 04.11.2024 | 2.57 | 2.65 | 2.57 | 2.65 | 2 603 | 6 850 |
| 30.10.2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2 000 | 5 160 |
| 25.10.2024 | 2.68 | 2.68 | 2.68 | 2.68 | 1 000 | 2 680 |
| 23.10.2024 | 2.69 | 2.69 | 2.64 | 2.64 | 3 000 | 8 030 |
| 21.10.2024 | 3.27 | 3.30 | 3.22 | 3.24 | 30 897 | 100 914 |
| 11.10.2024 | 4.05 | 4.19 | 4.01 | 4.19 | 21 500 | 88 600 |
| 10.10.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 1 000 | 4 100 |
| 09.10.2024 | 4.03 | 4.03 | 4.02 | 4.02 | 1 692 | 6 812 |
| 08.10.2024 | 3.36 | 3.36 | 3.36 | 3.36 | 1 000 | 3 360 |
| 04.10.2024 | 3.53 | 3.53 | 3.44 | 3.44 | 3 411 | 11 921 |
| 03.10.2024 | 3.70 | 3.70 | 3.52 | 3.62 | 19 781 | 71 530 |
| 26.09.2024 | 5.03 | 5.40 | 5.03 | 5.37 | 15 000 | 77 993 |
| 25.09.2024 | 4.58 | 4.79 | 4.58 | 4.70 | 12 984 | 60 742 |
| 23.09.2024 | 3.78 | 3.78 | 3.77 | 3.77 | 1 396 | 5 272 |
| 20.09.2024 | 4.32 | 4.32 | 4.10 | 4.10 | 9 088 | 38 226 |
| 19.09.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 712 | 3 161 |
| 16.09.2024 | 4.09 | 4.17 | 3.92 | 3.92 | 10 712 | 43 958 |
| 12.09.2024 | 3.82 | 3.82 | 3.82 | 3.82 | 1 500 | 5 730 |
| 11.09.2024 | 3.89 | 3.89 | 3.36 | 3.36 | 3 400 | 12 344 |
| 10.09.2024 | 4.20 | 4.20 | 4.02 | 4.02 | 2 000 | 8 170 |
| 09.09.2024 | 4.42 | 4.44 | 4.42 | 4.44 | 1 000 | 4 430 |
| 19.08.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 29 | 200 |
| 16.08.2024 | 6.55 | 6.90 | 6.49 | 6.90 | 11 120 | 74 455 |
| 14.08.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 600 | 3 360 |
| 13.08.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 3 800 | 20 900 |
| 12.08.2024 | 5.10 | 5.20 | 5.10 | 5.20 | 1 000 | 5 130 |
| 08.08.2024 | 3.21 | 3.21 | 3.20 | 3.20 | 3 107 | 9 956 |
| 06.08.2024 | 3.58 | 3.58 | 3.58 | 3.58 | 2 816 | 10 081 |
| 02.08.2024 | 5.97 | 5.97 | 5.70 | 5.70 | 6 777 | 39 838 |
| 26.07.2024 | 8.00 | 8.00 | 7.98 | 7.98 | 4 539 | 36 250 |
| 25.07.2024 | 7.40 | 7.40 | 7.03 | 7.10 | 2 820 | 20 412 |
| 24.07.2024 | 8.56 | 8.56 | 8.56 | 8.56 | 500 | 4 280 |
| 23.07.2024 | 8.69 | 8.69 | 8.69 | 8.69 | 500 | 4 345 |
| 18.07.2024 | 9.99 | 10.40 | 9.99 | 10.32 | 2 000 | 20 320 |
| 17.07.2024 | 8.69 | 8.69 | 8.69 | 8.69 | 2 000 | 17 380 |
| 26.06.2024 | 15.50 | 16.26 | 15.50 | 16.16 | 2 417 | 38 694 |
| 25.06.2024 | 15.18 | 15.72 | 15.14 | 15.52 | 4 830 | 75 184 |
| 24.06.2024 | 13.62 | 14.80 | 13.62 | 14.80 | 4 310 | 59 747 |
| 12.06.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 230 | 2 346 |
| 11.06.2024 | 10.06 | 10.06 | 10.06 | 10.06 | 757 | 7 615 |
| 07.06.2024 | 10.82 | 10.82 | 10.82 | 10.82 | 936 | 10 128 |
| 05.06.2024 | 11.26 | 11.26 | 11.26 | 11.26 | 1 148 | 12 926 |
| 04.06.2024 | 11.78 | 11.78 | 11.62 | 11.62 | 1 836 | 21 355 |
| 03.06.2024 | 15.08 | 15.08 | 15.08 | 15.08 | 1 | 15 |
| 31.05.2024 | 12.62 | 12.70 | 12.62 | 12.70 | 547 | 6 938 |
| 29.05.2024 | 13.92 | 13.92 | 13.92 | 13.92 | 186 | 2 589 |
| 28.05.2024 | 14.96 | 14.96 | 14.96 | 14.96 | 1 217 | 18 206 |
Biznesradar bez reklam? Sprawdź BR Plus
