Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS3BME1
10.96+1.13(+11.50%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 10.96 | 10.96 | 10.96 | 10.96 | 113 | 1 238 |
| 13.11.2024 | 10.78 | 10.78 | 10.78 | 10.78 | 138 | 1 488 |
| 12.11.2024 | 9.55 | 9.55 | 9.55 | 9.55 | 10 | 96 |
| 31.10.2024 | 10.02 | 10.02 | 10.02 | 10.02 | 152 | 1 523 |
| 30.10.2024 | 8.87 | 8.87 | 8.87 | 8.87 | 169 | 1 499 |
| 24.10.2024 | 7.05 | 7.05 | 7.05 | 7.05 | 225 | 1 586 |
| 16.10.2024 | 6.64 | 6.64 | 6.64 | 6.64 | 225 | 1 494 |
| 08.10.2024 | 7.84 | 7.84 | 7.55 | 7.55 | 731 | 5 727 |
| 09.09.2024 | 7.28 | 7.28 | 7.28 | 7.28 | 20 | 146 |
| 28.08.2024 | 7.35 | 7.35 | 7.35 | 7.35 | 230 | 1 691 |
| 12.08.2024 | 7.16 | 7.16 | 7.16 | 7.16 | 486 | 3 480 |
| 07.08.2024 | 7.44 | 7.44 | 7.44 | 7.44 | 816 | 6 071 |
| 06.08.2024 | 7.03 | 7.03 | 7.03 | 7.03 | 212 | 1 490 |
| 05.08.2024 | 6.88 | 6.88 | 6.88 | 6.88 | 216 | 1 486 |
| 02.08.2024 | 6.39 | 6.39 | 6.39 | 6.39 | 388 | 2 479 |
| 24.07.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 1 119 | 6 043 |
| 24.06.2024 | 4.67 | 4.67 | 4.67 | 4.67 | 213 | 995 |
| 14.06.2024 | 5.17 | 5.50 | 5.17 | 5.50 | 906 | 4 875 |
| 11.06.2024 | 5.07 | 5.07 | 5.07 | 5.07 | 230 | 1 166 |
| 10.06.2024 | 4.55 | 4.87 | 4.55 | 4.87 | 476 | 2 262 |
| 07.06.2024 | 4.27 | 4.27 | 4.27 | 4.27 | 225 | 961 |
| 22.05.2024 | 3.66 | 3.66 | 3.66 | 3.66 | 134 | 490 |
| 21.05.2024 | 4.43 | 4.44 | 4.43 | 4.44 | 391 | 1 736 |
| 17.05.2024 | 4.71 | 4.71 | 4.71 | 4.71 | 25 | 118 |
| 15.05.2024 | 4.34 | 4.50 | 4.34 | 4.50 | 200 | 884 |
| 13.05.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 300 | 1 440 |
| 10.05.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 115 | 495 |
| 09.05.2024 | 4.44 | 4.49 | 4.37 | 4.49 | 577 | 2 536 |
| 08.05.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4 | 21 |
| 07.05.2024 | 4.79 | 4.79 | 4.79 | 4.79 | 10 | 48 |
| 06.05.2024 | 5.03 | 5.03 | 5.03 | 5.03 | 230 | 1 157 |
| 24.04.2024 | 5.85 | 5.94 | 5.85 | 5.94 | 604 | 3 543 |
| 23.04.2024 | 5.58 | 5.61 | 5.58 | 5.61 | 604 | 3 385 |
| 15.04.2024 | 5.52 | 5.63 | 5.52 | 5.52 | 900 | 5 012 |
| 12.04.2024 | 5.45 | 5.45 | 5.41 | 5.41 | 400 | 2 172 |
| 11.04.2024 | 5.48 | 5.48 | 5.48 | 5.48 | 500 | 2 740 |
| 05.04.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 149 | 964 |
| 26.03.2024 | 6.24 | 6.24 | 6.24 | 6.24 | 30 | 187 |
| 12.03.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 149 | 954 |
| 11.03.2024 | 6.62 | 6.62 | 6.62 | 6.62 | 145 | 960 |
| 08.03.2024 | 5.09 | 5.43 | 5.09 | 5.43 | 400 | 2 104 |
| 07.03.2024 | 5.32 | 5.43 | 5.32 | 5.43 | 500 | 2 688 |
| 21.02.2024 | 6.55 | 6.55 | 6.55 | 6.55 | 145 | 950 |
| 20.02.2024 | 6.60 | 6.95 | 6.60 | 6.95 | 270 | 1 829 |
| 13.02.2024 | 7.52 | 7.55 | 7.52 | 7.55 | 232 | 1 749 |
| 08.02.2024 | 7.04 | 7.04 | 6.95 | 6.95 | 232 | 1 624 |
Biznesradar bez reklam? Sprawdź BR Plus
