Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS5MBK2
3.010.00(0.00%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 3.01 | 3.01 | 3.01 | 3.01 | 2 000 | 6 020 |
| 15.11.2024 | 2.40 | 2.40 | 2.37 | 2.37 | 5 919 | 14 125 |
| 12.11.2024 | 1.79 | 1.86 | 1.79 | 1.85 | 35 031 | 64 207 |
| 31.10.2024 | 2.73 | 2.74 | 2.73 | 2.73 | 24 000 | 65 600 |
| 28.10.2024 | 2.19 | 2.19 | 2.19 | 2.19 | 20 | 44 |
| 24.10.2024 | 2.29 | 2.29 | 2.28 | 2.28 | 11 000 | 25 090 |
| 22.10.2024 | 2.08 | 2.08 | 2.08 | 2.08 | 10 000 | 20 800 |
| 08.10.2024 | 2.59 | 2.59 | 2.59 | 2.59 | 1 000 | 2 590 |
| 04.10.2024 | 2.34 | 2.34 | 2.34 | 2.34 | 41 | 96 |
| 19.09.2024 | 1.24 | 1.26 | 1.24 | 1.26 | 23 971 | 29 882 |
| 18.09.2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1 500 | 1 890 |
| 17.09.2024 | 1.46 | 1.46 | 1.31 | 1.31 | 1 500 | 2 040 |
| 16.09.2024 | 1.74 | 1.74 | 1.74 | 1.74 | 858 | 1 493 |
| 13.09.2024 | 1.78 | 1.78 | 1.69 | 1.69 | 1 500 | 2 580 |
| 12.09.2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1 000 | 2 060 |
| 11.09.2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2 000 | 4 320 |
| 10.09.2024 | 1.83 | 1.83 | 1.83 | 1.83 | 500 | 915 |
| 09.09.2024 | 1.95 | 1.95 | 1.95 | 1.95 | 500 | 975 |
| 06.09.2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2 000 | 4 200 |
| 05.09.2024 | 1.81 | 1.81 | 1.81 | 1.81 | 500 | 905 |
| 03.09.2024 | 1.62 | 1.73 | 1.62 | 1.73 | 11 282 | 18 985 |
| 02.09.2024 | 1.74 | 1.74 | 1.58 | 1.58 | 2 171 | 3 651 |
| 29.08.2024 | 1.91 | 1.91 | 1.91 | 1.91 | 2 000 | 3 820 |
| 28.08.2024 | 2.14 | 2.14 | 2.14 | 2.14 | 1 350 | 2 889 |
| 27.08.2024 | 2.09 | 2.25 | 2.09 | 2.24 | 5 582 | 12 043 |
| 26.08.2024 | 2.12 | 2.13 | 2.02 | 2.02 | 5 187 | 10 970 |
| 23.08.2024 | 2.16 | 2.16 | 1.99 | 2.07 | 20 670 | 43 233 |
| 21.08.2024 | 2.27 | 2.30 | 2.27 | 2.29 | 13 049 | 29 838 |
| 05.08.2024 | 3.64 | 3.64 | 3.64 | 3.64 | 1 930 | 7 025 |
| 03.07.2024 | 2.38 | 2.38 | 2.38 | 2.38 | 3 539 | 8 423 |
| 11.06.2024 | 3.55 | 3.55 | 3.50 | 3.55 | 65 955 | 232 515 |
| 07.06.2024 | 3.32 | 3.34 | 3.16 | 3.34 | 22 000 | 71 360 |
| 04.06.2024 | 3.17 | 3.17 | 3.17 | 3.17 | 1 | 3 |
| 21.05.2024 | 2.70 | 2.70 | 2.70 | 2.70 | 32 | 86 |
| 10.05.2024 | 2.43 | 2.43 | 2.43 | 2.43 | 700 | 1 701 |
| 06.05.2024 | 1.75 | 1.75 | 1.75 | 1.75 | 2 846 | 4 981 |
| 25.04.2024 | 2.19 | 2.29 | 2.19 | 2.29 | 2 500 | 5 575 |
| 18.04.2024 | 2.23 | 2.23 | 2.23 | 2.23 | 9 | 20 |
| 15.04.2024 | 2.00 | 2.00 | 2.00 | 2.00 | 1 000 | 2 000 |
| 11.04.2024 | 1.84 | 1.84 | 1.84 | 1.84 | 812 | 1 494 |
| 10.04.2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1 669 | 2 988 |
| 09.04.2024 | 1.71 | 1.71 | 1.71 | 1.71 | 200 | 342 |
| 08.04.2024 | 1.37 | 1.37 | 1.37 | 1.37 | 200 | 274 |
| 05.04.2024 | 1.61 | 1.61 | 1.49 | 1.49 | 7 640 | 11 510 |
| 03.04.2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1 902 | 2 986 |
| 02.04.2024 | 1.52 | 1.52 | 1.50 | 1.50 | 6 001 | 9 002 |
| 28.03.2024 | 1.42 | 1.42 | 1.40 | 1.40 | 2 304 | 3 230 |
| 27.03.2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1 | 1 |
| 26.03.2024 | 1.40 | 1.40 | 1.29 | 1.40 | 20 967 | 27 702 |
| 25.03.2024 | 1.55 | 1.60 | 1.55 | 1.60 | 11 636 | 18 361 |
Biznesradar bez reklam? Sprawdź BR Plus
