Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS3BME
0.99+0.02(+2.06%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.10.2024 | 0.75 | 0.75 | 0.75 | 0.75 | 1 000 | 750 |
| 22.10.2024 | 0.66 | 0.66 | 0.66 | 0.66 | 30 000 | 19 800 |
| 09.10.2024 | 0.65 | 0.65 | 0.65 | 0.65 | 30 000 | 19 500 |
| 16.09.2024 | 0.63 | 0.63 | 0.63 | 0.63 | 1 000 | 630 |
| 11.09.2024 | 0.72 | 0.72 | 0.72 | 0.72 | 33 000 | 23 760 |
| 10.09.2024 | 0.72 | 0.72 | 0.72 | 0.72 | 8 000 | 5 760 |
| 06.09.2024 | 0.67 | 0.67 | 0.67 | 0.67 | 25 000 | 16 750 |
| 05.09.2024 | 0.75 | 0.75 | 0.75 | 0.75 | 1 000 | 750 |
| 08.08.2024 | 0.70 | 0.70 | 0.70 | 0.70 | 5 500 | 3 850 |
| 07.08.2024 | 0.70 | 0.70 | 0.70 | 0.70 | 25 000 | 17 500 |
| 06.08.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 25 000 | 17 000 |
| 02.08.2024 | 0.60 | 0.60 | 0.60 | 0.60 | 2 500 | 1 500 |
| 25.07.2024 | 0.56 | 0.56 | 0.56 | 0.56 | 2 500 | 1 400 |
| 24.07.2024 | 0.52 | 0.52 | 0.52 | 0.52 | 2 500 | 1 300 |
| 18.07.2024 | 0.50 | 0.50 | 0.50 | 0.50 | 2 500 | 1 250 |
| 14.06.2024 | 0.50 | 0.50 | 0.50 | 0.50 | 2 500 | 1 250 |
| 11.06.2024 | 0.47 | 0.47 | 0.47 | 0.47 | 2 500 | 1 175 |
| 10.06.2024 | 0.42 | 0.46 | 0.42 | 0.46 | 4 000 | 1 720 |
| 07.06.2024 | 0.40 | 0.40 | 0.40 | 0.40 | 50 000 | 20 000 |
| 31.05.2024 | 0.38 | 0.38 | 0.38 | 0.38 | 2 000 | 760 |
| 28.05.2024 | 0.36 | 0.36 | 0.36 | 0.36 | 50 000 | 18 000 |
| 22.05.2024 | 0.36 | 0.36 | 0.32 | 0.34 | 19 500 | 6 570 |
| 15.05.2024 | 0.40 | 0.40 | 0.40 | 0.40 | 3 400 | 1 360 |
| 06.05.2024 | 0.48 | 0.48 | 0.46 | 0.46 | 3 200 | 1 522 |
| 19.04.2024 | 0.60 | 0.60 | 0.60 | 0.60 | 700 | 420 |
| 16.04.2024 | 0.55 | 0.55 | 0.55 | 0.55 | 100 | 55 |
| 26.03.2024 | 0.60 | 0.60 | 0.60 | 0.60 | 60 000 | 36 000 |
| 13.03.2024 | 0.56 | 0.56 | 0.56 | 0.56 | 30 000 | 16 800 |
| 12.03.2024 | 0.60 | 0.60 | 0.58 | 0.60 | 33 000 | 19 760 |
| 11.03.2024 | 0.57 | 0.69 | 0.57 | 0.69 | 5 000 | 3 225 |
| 08.03.2024 | 0.50 | 0.50 | 0.50 | 0.50 | 3 000 | 1 500 |
| 07.03.2024 | 0.49 | 0.49 | 0.49 | 0.49 | 3 000 | 1 470 |
| 01.03.2024 | 0.54 | 0.54 | 0.54 | 0.54 | 1 500 | 810 |
| 27.02.2024 | 0.59 | 0.59 | 0.59 | 0.59 | 1 000 | 590 |
| 26.02.2024 | 0.53 | 0.53 | 0.53 | 0.53 | 2 000 | 1 060 |
| 12.02.2024 | 0.67 | 0.67 | 0.67 | 0.67 | 700 | 469 |
| 08.02.2024 | 0.67 | 0.67 | 0.67 | 0.67 | 700 | 469 |
| 01.02.2024 | 0.66 | 0.66 | 0.66 | 0.66 | 2 000 | 1 320 |
| 31.01.2024 | 0.65 | 0.65 | 0.65 | 0.65 | 1 000 | 650 |
| 19.01.2024 | 0.80 | 0.80 | 0.80 | 0.80 | 1 000 | 800 |
| 18.01.2024 | 0.89 | 0.89 | 0.89 | 0.89 | 1 000 | 890 |
| 11.01.2024 | 0.86 | 0.95 | 0.86 | 0.95 | 62 000 | 55 460 |
| 10.01.2024 | 0.88 | 0.88 | 0.88 | 0.88 | 20 000 | 17 600 |
| 09.01.2024 | 0.79 | 0.80 | 0.79 | 0.80 | 2 400 | 1 906 |
| 08.01.2024 | 0.84 | 0.84 | 0.84 | 0.84 | 1 000 | 840 |
| 05.01.2024 | 0.90 | 0.90 | 0.88 | 0.88 | 3 200 | 2 856 |
| 03.01.2024 | 0.93 | 0.94 | 0.93 | 0.94 | 30 000 | 28 100 |
| 28.12.2023 | 0.91 | 0.91 | 0.88 | 0.88 | 30 000 | 26 950 |
| 21.12.2023 | 0.93 | 0.93 | 0.93 | 0.93 | 1 000 | 930 |
| 15.12.2023 | 1.00 | 1.04 | 1.00 | 1.04 | 2 000 | 2 040 |
Biznesradar bez reklam? Sprawdź BR Plus
