Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIEBASK0727
673.00+4.00(+0.60%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2025 | 673.00 | 673.00 | 673.00 | 673.00 | 102 | 68 646 |
| 10.12.2025 | 696.50 | 696.50 | 696.50 | 696.50 | 135 | 94 028 |
| 10.11.2025 | 827.00 | 827.00 | 827.00 | 827.00 | 54 | 44 658 |
| 27.10.2025 | 809.50 | 809.50 | 809.50 | 809.50 | 30 | 24 285 |
| 29.08.2025 | 735.50 | 735.50 | 735.50 | 735.50 | 187 | 137 539 |
| 28.08.2025 | 745.00 | 745.00 | 735.00 | 735.00 | 206 | 151 470 |
| 22.08.2025 | 678.00 | 730.50 | 678.00 | 722.00 | 2 115 | 1 523 571 |
| 21.08.2025 | 692.50 | 692.50 | 692.50 | 692.50 | 100 | 69 250 |
| 20.08.2025 | 711.00 | 711.00 | 711.00 | 711.00 | 200 | 142 200 |
| 19.08.2025 | 711.50 | 711.50 | 711.50 | 711.50 | 200 | 142 300 |
| 18.08.2025 | 613.00 | 615.00 | 613.00 | 615.00 | 500 | 307 100 |
| 06.08.2025 | 599.50 | 599.50 | 599.50 | 599.50 | 820 | 491 590 |
| 21.07.2025 | 655.00 | 655.00 | 655.00 | 655.00 | 87 | 56 985 |
| 18.07.2025 | 607.00 | 607.50 | 606.50 | 606.50 | 300 | 182 100 |
| 07.07.2025 | 603.00 | 622.50 | 603.00 | 622.50 | 30 | 18 636 |
| 13.06.2025 | 475.00 | 487.50 | 475.00 | 487.50 | 461 | 223 488 |
| 09.06.2025 | 411.00 | 411.00 | 411.00 | 411.00 | 200 | 82 200 |
| 29.05.2025 | 398.00 | 398.00 | 398.00 | 398.00 | 200 | 79 600 |
| 22.05.2025 | 451.00 | 451.00 | 431.00 | 431.00 | 2 | 882 |
| 12.05.2025 | 433.00 | 443.50 | 430.00 | 432.50 | 921 | 403 683 |
| 09.05.2025 | 392.50 | 437.50 | 392.50 | 437.50 | 1 571 | 655 011 |
| 08.05.2025 | 330.00 | 366.00 | 330.00 | 366.00 | 321 | 114 671 |
| 07.05.2025 | 338.50 | 338.50 | 338.50 | 338.50 | 7 | 2 370 |
| 06.05.2025 | 341.50 | 341.50 | 341.50 | 341.50 | 200 | 68 300 |
| 14.04.2025 | 312.50 | 312.50 | 312.50 | 312.50 | 200 | 62 500 |
| 09.04.2025 | 268.00 | 268.00 | 268.00 | 268.00 | 7 | 1 876 |
| 08.04.2025 | 307.00 | 315.00 | 303.00 | 315.00 | 522 | 161 570 |
| 04.04.2025 | 321.50 | 321.50 | 293.50 | 293.50 | 206 | 60 629 |
| 31.03.2025 | 331.50 | 343.50 | 331.50 | 343.50 | 341 | 114 734 |
| 24.03.2025 | 385.00 | 385.00 | 381.00 | 381.00 | 105 | 40 405 |
| 18.03.2025 | 385.50 | 385.50 | 385.50 | 385.50 | 200 | 77 100 |
| 14.03.2025 | 346.50 | 346.50 | 346.50 | 346.50 | 300 | 103 950 |
| 13.03.2025 | 350.00 | 350.00 | 348.50 | 348.50 | 1 065 | 371 753 |
| 11.03.2025 | 370.00 | 370.00 | 363.00 | 363.00 | 212 | 77 956 |
| 10.03.2025 | 393.00 | 393.00 | 393.00 | 393.00 | 200 | 78 600 |
| 05.03.2025 | 356.00 | 356.00 | 352.00 | 352.00 | 300 | 106 400 |
| 04.03.2025 | 321.00 | 321.00 | 313.00 | 314.50 | 767 | 242 577 |
| 28.02.2025 | 380.50 | 389.50 | 380.50 | 389.50 | 468 | 179 686 |
| 26.02.2025 | 396.50 | 409.00 | 396.50 | 409.00 | 441 | 177 869 |
| 21.02.2025 | 385.50 | 385.50 | 385.50 | 385.50 | 184 | 70 932 |
| 20.02.2025 | 386.00 | 386.00 | 385.50 | 385.50 | 1 534 | 591 674 |
| 18.02.2025 | 327.00 | 327.00 | 327.00 | 327.00 | 5 | 1 635 |
| 17.02.2025 | 329.00 | 329.00 | 329.00 | 329.00 | 5 | 1 645 |
| 10.01.2025 | 325.00 | 325.00 | 325.00 | 325.00 | 62 | 20 150 |
| 09.01.2025 | 321.00 | 323.00 | 321.00 | 323.00 | 62 | 19 926 |
| 08.01.2025 | 372.00 | 372.00 | 372.00 | 372.00 | 10 | 3 720 |
| 07.01.2025 | 361.50 | 361.50 | 356.50 | 356.50 | 60 | 21 483 |
| 20.12.2024 | 289.00 | 289.00 | 289.00 | 289.00 | 40 | 11 560 |
| 09.12.2024 | 279.00 | 279.00 | 279.00 | 279.00 | 10 | 2 790 |
| 05.12.2024 | 303.50 | 303.50 | 303.50 | 303.50 | 5 | 1 518 |
Biznesradar bez reklam? Sprawdź BR Plus
