Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS3MBK1
1.29+0.03(+2.38%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.05.2025 | 1.30 | 1.30 | 1.26 | 1.26 | 4 000 | 5 110 |
| 16.05.2025 | 1.19 | 1.22 | 1.19 | 1.22 | 4 000 | 4 820 |
| 15.05.2025 | 1.21 | 1.26 | 1.21 | 1.24 | 3 000 | 3 710 |
| 14.05.2025 | 1.18 | 1.24 | 1.18 | 1.19 | 8 157 | 9 805 |
| 13.05.2025 | 1.22 | 1.22 | 1.19 | 1.19 | 3 000 | 3 610 |
| 12.05.2025 | 1.13 | 1.18 | 1.08 | 1.18 | 16 000 | 17 920 |
| 09.05.2025 | 1.22 | 1.24 | 1.18 | 1.24 | 16 000 | 19 040 |
| 08.05.2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1 000 | 1 310 |
| 06.05.2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1 140 | 1 536 |
| 05.05.2025 | 1.18 | 1.28 | 1.18 | 1.28 | 8 000 | 9 760 |
| 02.05.2025 | 1.14 | 1.19 | 1.13 | 1.15 | 14 000 | 16 230 |
| 30.04.2025 | 1.05 | 1.20 | 1.05 | 1.20 | 28 688 | 32 397 |
| 29.04.2025 | 1.02 | 1.04 | 0.99 | 1.04 | 15 888 | 16 074 |
| 28.04.2025 | 1.03 | 1.03 | 1.00 | 1.02 | 21 394 | 21 580 |
| 25.04.2025 | 1.04 | 1.07 | 1.02 | 1.07 | 13 500 | 14 170 |
| 24.04.2025 | 1.06 | 1.08 | 1.01 | 1.04 | 19 500 | 20 455 |
| 23.04.2025 | 1.17 | 1.18 | 1.04 | 1.04 | 30 500 | 34 400 |
| 22.04.2025 | 1.26 | 1.30 | 1.25 | 1.25 | 13 000 | 16 480 |
| 17.04.2025 | 1.46 | 1.46 | 1.33 | 1.38 | 7 000 | 9 640 |
| 16.04.2025 | 1.48 | 1.49 | 1.41 | 1.47 | 10 000 | 14 660 |
| 15.04.2025 | 1.46 | 1.48 | 1.43 | 1.45 | 7 000 | 10 180 |
| 14.04.2025 | 1.55 | 1.55 | 1.50 | 1.50 | 3 000 | 4 580 |
| 07.04.2025 | 2.14 | 2.14 | 2.14 | 2.14 | 12 104 | 25 903 |
| 03.04.2025 | 1.39 | 1.45 | 1.39 | 1.45 | 4 000 | 5 660 |
| 02.04.2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1 000 | 1 330 |
| 01.04.2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1 000 | 1 350 |
| 28.03.2025 | 1.27 | 1.30 | 1.27 | 1.30 | 3 000 | 3 860 |
| 27.03.2025 | 1.26 | 1.26 | 1.22 | 1.22 | 3 000 | 3 720 |
| 26.03.2025 | 1.25 | 1.27 | 1.25 | 1.27 | 4 000 | 5 040 |
| 25.03.2025 | 1.18 | 1.23 | 1.18 | 1.21 | 8 000 | 9 580 |
| 24.03.2025 | 1.37 | 1.39 | 1.35 | 1.35 | 3 000 | 4 110 |
| 21.03.2025 | 1.43 | 1.50 | 1.42 | 1.43 | 18 000 | 26 125 |
| 20.03.2025 | 1.42 | 1.46 | 1.42 | 1.46 | 2 000 | 2 875 |
| 19.03.2025 | 1.37 | 1.42 | 1.37 | 1.40 | 2 900 | 4 034 |
| 18.03.2025 | 1.39 | 1.40 | 1.33 | 1.40 | 12 000 | 16 450 |
| 17.03.2025 | 1.60 | 1.60 | 1.47 | 1.47 | 2 500 | 3 815 |
| 14.03.2025 | 1.69 | 1.69 | 1.55 | 1.60 | 18 448 | 29 509 |
| 13.03.2025 | 1.90 | 1.90 | 1.75 | 1.79 | 4 000 | 7 210 |
| 12.03.2025 | 1.87 | 1.90 | 1.87 | 1.87 | 2 500 | 4 700 |
| 11.03.2025 | 1.90 | 1.96 | 1.81 | 1.96 | 12 200 | 22 779 |
| 10.03.2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1 500 | 2 920 |
| 07.03.2025 | 1.87 | 1.88 | 1.84 | 1.88 | 1 500 | 2 795 |
| 06.03.2025 | 1.94 | 1.97 | 1.90 | 1.91 | 4 500 | 8 695 |
| 05.03.2025 | 2.02 | 2.02 | 2.02 | 2.02 | 500 | 1 010 |
| 26.02.2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1 000 | 2 060 |
| 19.02.2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1 000 | 2 020 |
| 24.01.2025 | 4.29 | 4.29 | 4.29 | 4.29 | 2 665 | 11 433 |
| 20.11.2024 | 6.22 | 6.22 | 6.22 | 6.22 | 1 000 | 6 220 |
| 19.11.2024 | 6.52 | 6.52 | 6.52 | 6.52 | 4 | 26 |
| 31.10.2024 | 5.79 | 5.90 | 5.79 | 5.90 | 17 | 100 |
Biznesradar bez reklam? Sprawdź BR Plus
