Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS10SILVE5
0.34-0.03(-8.11%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2025 | 0.40 | 0.40 | 0.39 | 0.39 | 2 500 | 980 |
| 03.06.2025 | 0.67 | 0.67 | 0.67 | 0.67 | 100 | 67 |
| 02.06.2025 | 1.11 | 1.11 | 0.68 | 0.68 | 700 | 621 |
| 30.05.2025 | 1.17 | 1.17 | 1.17 | 1.17 | 400 | 468 |
| 02.05.2025 | 1.67 | 1.67 | 1.67 | 1.67 | 6 000 | 10 020 |
| 29.04.2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1 500 | 1 970 |
| 23.04.2025 | 1.58 | 1.58 | 1.35 | 1.35 | 4 500 | 6 675 |
| 17.04.2025 | 1.83 | 1.83 | 1.81 | 1.81 | 3 499 | 6 401 |
| 16.04.2025 | 1.69 | 1.69 | 1.49 | 1.68 | 6 501 | 10 380 |
| 14.04.2025 | 1.99 | 2.09 | 1.99 | 2.09 | 1 750 | 3 558 |
| 04.04.2025 | 4.04 | 4.04 | 4.04 | 4.04 | 1 000 | 4 040 |
| 03.04.2025 | 2.79 | 3.35 | 2.79 | 3.35 | 13 948 | 41 829 |
| 02.04.2025 | 1.93 | 1.93 | 1.86 | 1.86 | 11 290 | 21 419 |
| 31.03.2025 | 1.84 | 1.84 | 1.84 | 1.84 | 100 | 184 |
| 28.03.2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1 000 | 1 640 |
| 27.03.2025 | 2.07 | 2.07 | 1.68 | 1.68 | 16 600 | 31 373 |
| 25.03.2025 | 2.71 | 2.71 | 2.34 | 2.34 | 2 148 | 5 747 |
| 24.03.2025 | 2.92 | 2.92 | 2.91 | 2.91 | 4 160 | 12 146 |
| 21.03.2025 | 2.95 | 3.18 | 2.88 | 3.18 | 12 490 | 37 829 |
| 20.03.2025 | 2.53 | 2.69 | 2.53 | 2.69 | 3 024 | 7 971 |
| 19.03.2025 | 2.40 | 2.40 | 2.25 | 2.25 | 7 800 | 18 135 |
| 18.03.2025 | 2.16 | 2.16 | 2.14 | 2.14 | 3 763 | 8 123 |
| 17.03.2025 | 2.61 | 2.61 | 2.61 | 2.61 | 100 | 261 |
| 14.03.2025 | 2.18 | 2.59 | 2.18 | 2.59 | 1 050 | 2 699 |
| 13.03.2025 | 3.05 | 3.05 | 2.91 | 2.91 | 3 011 | 9 087 |
| 12.03.2025 | 3.32 | 3.32 | 3.15 | 3.15 | 2 035 | 6 599 |
| 11.03.2025 | 3.71 | 3.71 | 3.71 | 3.71 | 2 515 | 9 331 |
| 07.03.2025 | 3.74 | 3.87 | 3.74 | 3.87 | 5 512 | 20 973 |
| 26.02.2025 | 5.43 | 5.43 | 5.32 | 5.32 | 2 152 | 11 669 |
| 25.02.2025 | 5.59 | 5.63 | 5.59 | 5.63 | 3 870 | 21 644 |
| 24.02.2025 | 4.52 | 4.90 | 4.46 | 4.85 | 1 090 | 5 113 |
| 21.02.2025 | 4.03 | 4.03 | 4.03 | 4.03 | 2 539 | 10 232 |
| 20.02.2025 | 3.73 | 3.73 | 3.58 | 3.58 | 2 539 | 9 465 |
| 19.02.2025 | 3.78 | 3.94 | 3.76 | 3.91 | 8 000 | 30 830 |
| 17.02.2025 | 4.65 | 4.69 | 4.63 | 4.63 | 7 202 | 33 638 |
| 14.02.2025 | 3.35 | 4.00 | 2.85 | 3.88 | 19 437 | 61 761 |
| 13.02.2025 | 4.78 | 4.86 | 4.78 | 4.86 | 3 573 | 17 173 |
| 11.02.2025 | 5.73 | 6.07 | 5.73 | 6.07 | 3 100 | 18 031 |
| 10.02.2025 | 5.26 | 5.53 | 5.11 | 5.53 | 3 450 | 18 825 |
| 06.02.2025 | 5.20 | 5.74 | 5.20 | 5.74 | 1 232 | 6 850 |
| 05.02.2025 | 4.59 | 4.92 | 4.50 | 4.92 | 5 210 | 24 340 |
| 04.02.2025 | 5.80 | 5.95 | 4.84 | 4.84 | 5 144 | 28 042 |
| 03.02.2025 | 6.32 | 6.36 | 6.32 | 6.36 | 3 473 | 22 029 |
| 31.01.2025 | 5.37 | 5.43 | 5.25 | 5.43 | 3 894 | 20 673 |
| 30.01.2025 | 7.19 | 7.19 | 5.20 | 5.34 | 7 155 | 41 541 |
| 17.01.2025 | 9.67 | 9.67 | 9.67 | 9.67 | 509 | 4 922 |
| 16.01.2025 | 8.52 | 8.52 | 8.52 | 8.52 | 509 | 4 337 |
| 12.12.2024 | 8.37 | 12.50 | 8.37 | 12.38 | 2 386 | 24 851 |
| 10.12.2024 | 10.56 | 10.56 | 10.56 | 10.56 | 711 | 7 508 |
| 09.12.2024 | 9.30 | 9.35 | 9.30 | 9.35 | 711 | 6 613 |
Biznesradar bez reklam? Sprawdź BR Plus
