Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS5W20
5.89-0.08(-1.34%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.07.2024 | 5.89 | 5.89 | 5.89 | 5.89 | 300 | 1 767 |
| 26.07.2024 | 5.81 | 5.98 | 5.81 | 5.98 | 200 | 1 179 |
| 25.07.2024 | 6.03 | 6.03 | 5.92 | 5.92 | 750 | 4 490 |
| 24.07.2024 | 5.59 | 5.70 | 5.44 | 5.70 | 944 | 5 282 |
| 23.07.2024 | 5.18 | 5.66 | 5.18 | 5.54 | 782 | 4 273 |
| 19.07.2024 | 5.28 | 5.37 | 5.15 | 5.15 | 260 | 1 363 |
| 18.07.2024 | 5.44 | 5.44 | 5.02 | 5.02 | 600 | 3 144 |
| 17.07.2024 | 5.20 | 5.50 | 5.20 | 5.40 | 80 200 | 433 884 |
| 16.07.2024 | 4.58 | 5.09 | 4.58 | 5.09 | 21 440 | 108 614 |
| 15.07.2024 | 4.57 | 4.57 | 4.39 | 4.39 | 20 740 | 92 877 |
| 12.07.2024 | 4.61 | 4.61 | 4.47 | 4.47 | 240 | 1 088 |
| 11.07.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 80 | 373 |
| 10.07.2024 | 4.73 | 4.83 | 4.73 | 4.83 | 485 | 2 313 |
| 08.07.2024 | 4.86 | 4.88 | 4.67 | 4.67 | 225 | 1 081 |
| 05.07.2024 | 4.70 | 4.89 | 4.70 | 4.83 | 1 480 | 7 122 |
| 04.07.2024 | 4.51 | 4.66 | 4.51 | 4.66 | 1 050 | 4 807 |
| 03.07.2024 | 4.55 | 4.75 | 4.55 | 4.75 | 450 | 2 098 |
| 02.07.2024 | 4.71 | 4.80 | 4.71 | 4.80 | 1 500 | 7 114 |
| 01.07.2024 | 4.33 | 4.61 | 4.33 | 4.61 | 3 060 | 13 425 |
| 28.06.2024 | 4.54 | 4.54 | 4.43 | 4.52 | 10 350 | 45 871 |
| 27.06.2024 | 4.71 | 4.71 | 4.54 | 4.60 | 390 | 1 800 |
| 26.06.2024 | 4.64 | 4.65 | 4.64 | 4.65 | 280 | 1 302 |
| 25.06.2024 | 4.75 | 4.75 | 4.53 | 4.66 | 10 849 | 49 214 |
| 24.06.2024 | 5.19 | 5.19 | 4.65 | 4.71 | 1 287 | 6 195 |
| 21.06.2024 | 5.22 | 5.27 | 5.17 | 5.27 | 394 | 2 052 |
| 20.06.2024 | 5.05 | 5.35 | 5.05 | 5.21 | 927 | 4 835 |
| 19.06.2024 | 5.44 | 5.44 | 5.19 | 5.28 | 471 | 2 496 |
| 18.06.2024 | 5.37 | 5.59 | 5.32 | 5.59 | 787 | 4 314 |
| 17.06.2024 | 5.95 | 6.01 | 5.68 | 5.68 | 786 | 4 623 |
| 14.06.2024 | 6.19 | 6.57 | 6.19 | 6.25 | 439 359 | 2 756 849 |
| 13.06.2024 | 5.98 | 6.36 | 5.98 | 6.36 | 1 312 | 7 931 |
| 12.06.2024 | 6.10 | 6.24 | 5.92 | 5.92 | 2 939 | 17 700 |
| 11.06.2024 | 6.04 | 6.40 | 5.98 | 6.28 | 692 | 4 314 |
| 10.06.2024 | 6.29 | 6.38 | 6.09 | 6.09 | 1 107 | 6 919 |
| 07.06.2024 | 5.68 | 6.08 | 5.68 | 5.97 | 854 | 5 031 |
| 06.06.2024 | 5.78 | 5.95 | 5.62 | 5.66 | 376 | 2 175 |
| 04.06.2024 | 5.47 | 5.92 | 5.47 | 5.82 | 10 200 | 55 874 |
| 03.06.2024 | 5.07 | 5.25 | 5.07 | 5.25 | 147 700 | 759 555 |
| 31.05.2024 | 5.70 | 5.70 | 5.53 | 5.53 | 400 | 2 246 |
| 29.05.2024 | 5.48 | 5.62 | 5.43 | 5.60 | 1 500 | 8 258 |
| 28.05.2024 | 4.94 | 5.30 | 4.94 | 5.29 | 56 110 | 282 657 |
| 27.05.2024 | 4.89 | 5.04 | 4.89 | 5.04 | 460 | 2 277 |
| 24.05.2024 | 5.09 | 5.15 | 5.06 | 5.06 | 580 | 2 967 |
| 23.05.2024 | 4.85 | 4.85 | 4.85 | 4.85 | 330 | 1 601 |
| 22.05.2024 | 4.84 | 4.91 | 4.84 | 4.91 | 330 | 1 608 |
| 21.05.2024 | 4.67 | 4.70 | 4.67 | 4.70 | 2 000 | 9 355 |
| 20.05.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 500 | 2 220 |
| 16.05.2024 | 4.62 | 4.65 | 4.62 | 4.65 | 21 600 | 99 807 |
| 15.05.2024 | 4.85 | 4.92 | 4.85 | 4.87 | 91 500 | 447 323 |
| 14.05.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 110 750 | 545 998 |
Biznesradar bez reklam? Sprawdź BR Plus
