Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL9W20
10.82-1.36(-11.17%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.06.2024 | 10.82 | 10.82 | 10.82 | 10.82 | 936 | 10 128 |
05.06.2024 | 11.26 | 11.26 | 11.26 | 11.26 | 1 148 | 12 926 |
04.06.2024 | 11.78 | 11.78 | 11.62 | 11.62 | 1 836 | 21 355 |
03.06.2024 | 15.08 | 15.08 | 15.08 | 15.08 | 1 | 15 |
31.05.2024 | 12.62 | 12.70 | 12.62 | 12.70 | 547 | 6 938 |
29.05.2024 | 13.92 | 13.92 | 13.92 | 13.92 | 186 | 2 589 |
28.05.2024 | 14.96 | 14.96 | 14.96 | 14.96 | 1 217 | 18 206 |
27.05.2024 | 17.36 | 17.36 | 16.36 | 16.36 | 1 560 | 26 582 |
24.05.2024 | 16.38 | 16.48 | 16.00 | 16.00 | 5 260 | 85 964 |
23.05.2024 | 16.94 | 18.00 | 16.92 | 18.00 | 2 500 | 43 660 |
06.05.2024 | 16.04 | 17.98 | 16.04 | 17.98 | 415 | 6 970 |
02.05.2024 | 14.28 | 14.28 | 14.28 | 14.28 | 100 | 1 428 |
29.04.2024 | 15.08 | 16.02 | 15.08 | 16.02 | 109 | 1 738 |
26.04.2024 | 14.58 | 14.58 | 14.58 | 14.58 | 100 | 1 458 |
25.04.2024 | 13.12 | 13.12 | 12.68 | 12.68 | 200 | 2 580 |
23.04.2024 | 16.64 | 16.98 | 16.64 | 16.98 | 400 | 6 720 |
22.04.2024 | 13.88 | 14.86 | 13.88 | 14.86 | 208 | 3 073 |
19.04.2024 | 12.52 | 13.16 | 12.40 | 13.16 | 2 978 | 38 406 |
18.04.2024 | 12.62 | 12.90 | 12.12 | 12.90 | 2 637 | 33 376 |
17.04.2024 | 12.38 | 12.38 | 12.06 | 12.06 | 300 | 3 682 |
16.04.2024 | 10.80 | 10.80 | 10.20 | 10.30 | 811 | 8 449 |
12.04.2024 | 13.22 | 13.22 | 13.22 | 13.22 | 100 | 1 322 |
09.04.2024 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | 1 702 |
08.04.2024 | 16.20 | 16.46 | 16.20 | 16.46 | 850 | 13 855 |
02.04.2024 | 14.92 | 15.00 | 14.86 | 14.86 | 450 | 6 707 |
28.03.2024 | 12.64 | 13.36 | 12.64 | 13.36 | 914 | 12 004 |
26.03.2024 | 11.26 | 11.26 | 11.26 | 11.26 | 14 | 158 |
22.03.2024 | 12.64 | 12.64 | 12.64 | 12.64 | 100 | 1 264 |
21.03.2024 | 12.40 | 12.54 | 12.40 | 12.54 | 164 | 2 055 |
19.03.2024 | 9.17 | 9.82 | 9.17 | 9.82 | 9 090 | 86 108 |
18.03.2024 | 10.78 | 11.30 | 9.93 | 10.20 | 930 | 9 750 |
15.03.2024 | 10.52 | 10.68 | 10.52 | 10.66 | 414 | 4 388 |
13.03.2024 | 14.46 | 14.46 | 14.46 | 14.46 | 200 | 2 892 |
12.03.2024 | 14.24 | 14.24 | 14.24 | 14.24 | 12 | 171 |
11.03.2024 | 11.42 | 11.42 | 11.06 | 11.06 | 600 | 6 816 |
07.03.2024 | 10.54 | 10.54 | 10.54 | 10.54 | 100 | 1 054 |
05.03.2024 | 12.24 | 12.46 | 12.24 | 12.46 | 112 | 1 393 |
20.02.2024 | 15.16 | 16.20 | 15.16 | 16.20 | 1 450 | 22 652 |
19.02.2024 | 13.66 | 13.66 | 13.66 | 13.66 | 81 | 1 106 |
02.02.2024 | 13.34 | 13.34 | 13.34 | 13.34 | 350 | 4 669 |
27.12.2023 | 16.06 | 16.52 | 16.06 | 16.52 | 1 192 | 19 544 |
18.12.2023 | 14.54 | 14.54 | 14.54 | 14.54 | 300 | 4 362 |
15.12.2023 | 15.68 | 15.68 | 15.68 | 15.68 | 200 | 3 136 |
14.12.2023 | 13.68 | 13.68 | 13.68 | 13.68 | 300 | 4 104 |
04.12.2023 | 12.72 | 12.72 | 12.72 | 12.72 | 950 | 12 084 |
01.12.2023 | 12.14 | 12.42 | 12.14 | 12.18 | 1 650 | 20 325 |
29.11.2023 | 9.92 | 9.92 | 9.92 | 9.92 | 300 | 2 976 |
16.11.2023 | 10.74 | 10.98 | 10.70 | 10.98 | 881 | 9 495 |
10.11.2023 | 8.09 | 8.09 | 8.09 | 8.09 | 92 | 744 |
16.10.2023 | 6.57 | 6.57 | 6.57 | 6.57 | 29 | 191 |
Biznesradar bez reklam? Sprawdź BR Plus