Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS3CCC2
1.01-0.04(-3.81%)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 | 1.13 | 1.13 | 1.08 | 1.10 | 232 | 255 |
| 18.11.2024 | 1.04 | 1.04 | 1.04 | 1.04 | 72 | 75 |
| 15.11.2024 | 1.06 | 1.11 | 1.06 | 1.11 | 1 047 | 1 112 |
| 14.11.2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1 000 | 1 280 |
| 08.11.2024 | 1.54 | 1.54 | 1.54 | 1.54 | 2 000 | 3 080 |
| 31.10.2024 | 1.86 | 1.86 | 1.86 | 1.86 | 40 | 74 |
| 15.10.2024 | 1.69 | 1.69 | 1.69 | 1.69 | 400 | 676 |
| 14.10.2024 | 1.77 | 1.77 | 1.77 | 1.77 | 400 | 708 |
| 10.10.2024 | 1.71 | 1.73 | 1.71 | 1.73 | 1 400 | 2 414 |
| 08.10.2024 | 1.85 | 1.86 | 1.76 | 1.86 | 1 150 | 2 084 |
| 07.10.2024 | 1.77 | 1.80 | 1.76 | 1.80 | 1 300 | 2 311 |
| 03.10.2024 | 2.05 | 2.05 | 2.05 | 2.05 | 200 | 410 |
| 01.10.2024 | 1.99 | 2.08 | 1.99 | 2.08 | 900 | 1 824 |
| 30.09.2024 | 2.08 | 2.15 | 2.08 | 2.15 | 500 | 1 054 |
| 27.09.2024 | 2.04 | 2.04 | 1.99 | 1.99 | 1 750 | 3 546 |
| 25.09.2024 | 2.72 | 2.72 | 2.15 | 2.15 | 1 250 | 2 786 |
| 24.09.2024 | 3.72 | 3.72 | 3.72 | 3.72 | 200 | 744 |
| 23.09.2024 | 3.92 | 3.92 | 3.75 | 3.75 | 600 | 2 296 |
| 20.09.2024 | 3.54 | 3.72 | 3.54 | 3.72 | 450 | 1 641 |
| 19.09.2024 | 3.51 | 3.51 | 3.51 | 3.51 | 150 | 527 |
| 18.09.2024 | 3.76 | 3.76 | 3.76 | 3.76 | 200 | 752 |
| 17.09.2024 | 3.76 | 3.77 | 3.66 | 3.66 | 550 | 2 050 |
| 16.09.2024 | 4.02 | 4.08 | 4.02 | 4.08 | 300 | 1 215 |
| 13.09.2024 | 3.99 | 3.99 | 3.92 | 3.92 | 300 | 1 187 |
| 12.09.2024 | 4.04 | 4.12 | 4.02 | 4.12 | 700 | 2 852 |
| 10.09.2024 | 4.30 | 4.57 | 4.30 | 4.57 | 350 | 1 546 |
| 09.09.2024 | 4.35 | 4.35 | 4.21 | 4.21 | 400 | 1 712 |
| 06.09.2024 | 4.18 | 4.32 | 3.96 | 4.32 | 950 | 3 913 |
| 05.09.2024 | 3.73 | 4.01 | 3.73 | 4.01 | 1 050 | 4 064 |
| 04.09.2024 | 3.75 | 3.84 | 3.66 | 3.84 | 1 500 | 5 637 |
| 02.09.2024 | 3.45 | 3.51 | 3.45 | 3.51 | 800 | 2 784 |
| 30.08.2024 | 3.75 | 3.75 | 3.75 | 3.75 | 400 | 1 500 |
| 29.08.2024 | 4.79 | 4.79 | 3.95 | 3.95 | 2 430 | 10 541 |
| 28.08.2024 | 4.94 | 4.94 | 4.94 | 4.94 | 100 | 494 |
| 26.08.2024 | 5.33 | 5.33 | 5.33 | 5.33 | 100 | 533 |
| 20.08.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 100 | 555 |
| 16.08.2024 | 6.33 | 6.33 | 5.76 | 5.76 | 200 | 1 209 |
| 14.08.2024 | 6.62 | 6.71 | 6.61 | 6.71 | 300 | 1 994 |
| 13.08.2024 | 6.90 | 6.90 | 6.22 | 6.22 | 200 | 1 312 |
| 12.08.2024 | 7.39 | 7.39 | 7.19 | 7.19 | 200 | 1 458 |
| 09.08.2024 | 7.05 | 7.38 | 7.05 | 7.38 | 500 | 3 584 |
| 08.08.2024 | 8.28 | 8.90 | 7.08 | 7.08 | 2 803 | 22 472 |
| 07.08.2024 | 9.05 | 9.05 | 7.80 | 7.80 | 213 | 1 709 |
| 06.08.2024 | 9.80 | 10.00 | 8.70 | 8.70 | 700 | 6 635 |
| 02.08.2024 | 9.13 | 9.13 | 9.13 | 9.13 | 4 | 37 |
| 25.07.2024 | 11.12 | 11.12 | 11.12 | 11.12 | 3 | 33 |
| 17.07.2024 | 9.71 | 9.71 | 9.71 | 9.71 | 100 | 971 |
| 16.07.2024 | 9.75 | 9.90 | 9.75 | 9.90 | 137 | 1 351 |
| 15.07.2024 | 9.00 | 9.37 | 9.00 | 9.37 | 200 | 1 837 |
| 12.07.2024 | 10.04 | 10.04 | 9.72 | 9.72 | 200 | 1 976 |
Biznesradar bez reklam? Sprawdź BR Plus
