Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL10OIL5
0.70+0.12(+20.69%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.06.2025 | 0.70 | 0.70 | 0.70 | 0.70 | 7 500 | 5 250 |
| 18.06.2025 | 0.61 | 0.70 | 0.61 | 0.70 | 12 500 | 8 330 |
| 13.06.2025 | 0.54 | 0.56 | 0.54 | 0.54 | 22 000 | 12 100 |
| 29.05.2025 | 0.18 | 0.19 | 0.18 | 0.19 | 49 000 | 8 860 |
| 26.05.2025 | 0.19 | 0.19 | 0.18 | 0.18 | 5 000 | 920 |
| 23.04.2025 | 0.34 | 0.34 | 0.34 | 0.34 | 8 058 | 2 740 |
| 22.04.2025 | 0.26 | 0.26 | 0.26 | 0.26 | 29 290 | 7 615 |
| 14.04.2025 | 0.22 | 0.22 | 0.22 | 0.22 | 6 999 | 1 540 |
| 10.04.2025 | 0.23 | 0.23 | 0.23 | 0.23 | 1 | 0 |
| 09.04.2025 | 0.16 | 0.16 | 0.12 | 0.12 | 32 000 | 4 520 |
| 08.04.2025 | 0.29 | 0.29 | 0.28 | 0.28 | 30 000 | 8 500 |
| 07.04.2025 | 0.22 | 0.26 | 0.20 | 0.26 | 47 862 | 10 301 |
| 04.04.2025 | 0.94 | 0.94 | 0.28 | 0.28 | 86 179 | 41 329 |
| 03.04.2025 | 2.41 | 2.41 | 1.14 | 1.14 | 15 773 | 24 477 |
| 01.04.2025 | 3.67 | 3.67 | 3.67 | 3.67 | 500 | 1 835 |
| 31.03.2025 | 2.71 | 3.27 | 2.71 | 3.27 | 3 476 | 10 807 |
| 28.03.2025 | 2.83 | 2.83 | 2.83 | 2.83 | 3 476 | 9 837 |
| 27.03.2025 | 2.95 | 2.95 | 2.95 | 2.95 | 500 | 1 475 |
| 24.03.2025 | 2.56 | 2.56 | 2.56 | 2.56 | 601 | 1 539 |
| 21.03.2025 | 2.45 | 2.49 | 2.45 | 2.49 | 1 099 | 2 717 |
| 20.03.2025 | 2.17 | 2.17 | 2.17 | 2.17 | 1 | 2 |
| 19.03.2025 | 1.86 | 2.06 | 1.83 | 2.06 | 2 499 | 4 833 |
| 12.03.2025 | 1.95 | 1.95 | 1.95 | 1.95 | 4 000 | 7 800 |
| 07.03.2025 | 2.06 | 2.21 | 2.06 | 2.21 | 15 807 | 33 533 |
| 06.03.2025 | 1.78 | 1.78 | 1.70 | 1.70 | 2 057 | 3 581 |
| 05.03.2025 | 2.24 | 2.24 | 1.62 | 1.62 | 7 508 | 14 604 |
| 04.03.2025 | 2.30 | 2.30 | 2.17 | 2.17 | 10 434 | 23 268 |
| 03.03.2025 | 2.94 | 3.20 | 2.94 | 3.20 | 2 990 | 9 048 |
| 28.02.2025 | 3.23 | 3.23 | 3.23 | 3.23 | 1 908 | 6 163 |
| 27.02.2025 | 3.07 | 3.24 | 3.07 | 3.24 | 6 550 | 20 678 |
| 26.02.2025 | 3.09 | 3.09 | 2.87 | 2.87 | 7 440 | 22 799 |
| 25.02.2025 | 3.70 | 3.70 | 3.70 | 3.70 | 500 | 1 850 |
| 24.02.2025 | 3.94 | 3.94 | 3.94 | 3.94 | 600 | 2 364 |
| 21.02.2025 | 4.37 | 4.37 | 4.37 | 4.37 | 1 000 | 4 370 |
| 17.02.2025 | 4.33 | 4.33 | 4.33 | 4.33 | 3 592 | 15 553 |
| 14.02.2025 | 4.57 | 4.74 | 4.39 | 4.39 | 12 874 | 58 611 |
| 13.02.2025 | 4.12 | 4.24 | 3.94 | 3.94 | 9 282 | 38 642 |
| 11.02.2025 | 5.71 | 5.71 | 5.71 | 5.71 | 500 | 2 855 |
| 06.02.2025 | 4.35 | 4.35 | 4.35 | 4.35 | 500 | 2 175 |
| 11.12.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 50 | 200 |
| 04.12.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 20 | 90 |
| 02.12.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 30 | 117 |
| 29.11.2024 | 3.77 | 4.31 | 3.77 | 4.31 | 80 | 329 |
| 25.11.2024 | 4.34 | 4.34 | 4.34 | 4.34 | 20 | 87 |
| 20.11.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 2 500 | 11 950 |
| 18.11.2024 | 4.04 | 4.04 | 4.04 | 4.04 | 2 500 | 10 100 |
| 14.11.2024 | 4.53 | 4.53 | 4.53 | 4.53 | 5 000 | 22 650 |
| 12.11.2024 | 4.03 | 4.09 | 4.03 | 4.09 | 5 000 | 20 270 |
Biznesradar bez reklam? Sprawdź BR Plus
