Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBITLOIL3
7.76+0.30(+4.02%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.01.2025 | 7.76 | 7.76 | 7.76 | 7.76 | 210 | 163 |
| 07.01.2025 | 7.44 | 7.44 | 7.44 | 7.44 | 210 | 156 |
| 30.12.2024 | 6.16 | 6.22 | 6.16 | 6.22 | 493 | 305 |
| 23.12.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 243 | 135 |
| 19.12.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 250 | 143 |
| 13.12.2024 | 5.98 | 5.98 | 5.98 | 5.98 | 300 | 179 |
| 12.12.2024 | 5.95 | 5.95 | 5.95 | 5.95 | 200 | 119 |
| 11.12.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 270 | 150 |
| 09.12.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 210 | 107 |
| 06.12.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 210 | 107 |
| 04.12.2024 | 5.97 | 6.11 | 5.97 | 6.11 | 400 | 242 |
| 02.12.2024 | 5.26 | 5.26 | 5.26 | 5.26 | 197 | 104 |
| 26.11.2024 | 5.59 | 5.59 | 5.59 | 5.59 | 200 | 112 |
| 25.11.2024 | 6.21 | 6.21 | 6.21 | 6.21 | 200 | 124 |
| 22.11.2024 | 6.21 | 6.21 | 5.89 | 5.89 | 369 | 224 |
| 20.11.2024 | 5.64 | 5.64 | 5.64 | 5.64 | 245 | 138 |
| 13.11.2024 | 4.73 | 4.73 | 4.73 | 4.73 | 203 | 96 |
| 04.11.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 176 | 106 |
| 31.10.2024 | 5.15 | 5.35 | 5.15 | 5.35 | 369 | 194 |
| 29.10.2024 | 4.73 | 4.81 | 4.73 | 4.81 | 400 | 191 |
| 28.10.2024 | 4.61 | 4.85 | 4.61 | 4.85 | 769 | 363 |
| 24.10.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 140 | 89 |
| 23.10.2024 | 6.23 | 6.23 | 6.23 | 6.23 | 130 | 81 |
| 15.10.2024 | 5.65 | 5.65 | 5.65 | 5.65 | 270 | 153 |
| 07.10.2024 | 7.69 | 7.69 | 7.69 | 7.69 | 170 | 131 |
| 04.10.2024 | 6.85 | 6.85 | 6.85 | 6.85 | 200 | 137 |
| 03.10.2024 | 5.74 | 5.74 | 5.74 | 5.74 | 170 | 98 |
| 01.10.2024 | 5.33 | 5.33 | 5.33 | 5.33 | 186 | 99 |
| 26.09.2024 | 4.19 | 4.19 | 4.19 | 4.19 | 244 | 102 |
| 20.09.2024 | 5.19 | 5.19 | 5.19 | 5.19 | 142 | 74 |
| 28.06.2024 | 9.33 | 9.33 | 9.33 | 9.33 | 1 000 | 933 |
| 14.06.2024 | 8.10 | 8.10 | 8.10 | 8.10 | 501 | 406 |
| 04.06.2024 | 5.28 | 5.53 | 5.28 | 5.53 | 400 | 216 |
| 31.05.2024 | 7.28 | 7.28 | 7.14 | 7.14 | 501 | 361 |
| 16.05.2024 | 7.57 | 7.57 | 7.57 | 7.57 | 1 000 | 757 |
| 13.05.2024 | 7.85 | 7.85 | 7.85 | 7.85 | 250 | 196 |
| 08.05.2024 | 7.29 | 7.29 | 7.29 | 7.29 | 250 | 182 |
| 20.03.2024 | 8.47 | 8.47 | 8.47 | 8.47 | 300 | 254 |
| 28.02.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 561 | 387 |
| 20.02.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 253 | 170 |
| 16.02.2024 | 6.49 | 6.49 | 6.49 | 6.49 | 308 | 200 |
| 29.01.2024 | 6.54 | 6.54 | 6.54 | 6.54 | 300 | 196 |
| 19.01.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 400 | 206 |
| 08.12.2023 | 3.76 | 3.76 | 3.76 | 3.76 | 400 | 150 |
| 06.12.2023 | 4.05 | 4.17 | 4.05 | 4.17 | 200 | 82 |
| 05.12.2023 | 4.37 | 4.72 | 4.37 | 4.72 | 200 | 91 |
| 23.11.2023 | 5.96 | 5.96 | 5.72 | 5.87 | 450 | 265 |
| 22.11.2023 | 6.46 | 6.46 | 5.03 | 5.03 | 400 | 234 |
| 21.11.2023 | 6.17 | 6.17 | 6.17 | 6.17 | 150 | 93 |
| 20.11.2023 | 5.86 | 5.86 | 5.86 | 5.86 | 125 | 73 |
Biznesradar bez reklam? Sprawdź BR Plus
