Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3PCOP
1.59+0.07(+4.61%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
11.04.2024 | 1.66 | 1.66 | 1.59 | 1.59 | 20 904 | 33 581 |
09.04.2024 | 1.57 | 1.57 | 1.57 | 1.57 | 2 000 | 3 140 |
27.03.2024 | 1.37 | 1.37 | 1.37 | 1.37 | 10 904 | 14 938 |
25.03.2024 | 1.54 | 1.54 | 1.54 | 1.54 | 2 000 | 3 080 |
21.03.2024 | 1.80 | 1.80 | 1.80 | 1.80 | 2 900 | 5 220 |
18.03.2024 | 1.55 | 1.55 | 1.49 | 1.49 | 10 000 | 15 200 |
12.03.2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1 350 | 2 565 |
05.03.2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1 550 | 2 790 |
08.02.2024 | 3.23 | 3.23 | 3.23 | 3.23 | 5 923 | 19 131 |
06.02.2024 | 3.15 | 3.17 | 3.10 | 3.17 | 8 000 | 25 180 |
02.02.2024 | 3.41 | 3.51 | 3.41 | 3.51 | 15 923 | 54 890 |
31.01.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2 850 | 8 550 |
26.01.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 4 650 | 13 950 |
18.01.2024 | 3.70 | 3.70 | 3.70 | 3.70 | 1 000 | 3 700 |
17.01.2024 | 3.68 | 3.68 | 3.68 | 3.68 | 1 000 | 3 680 |
16.01.2024 | 4.20 | 4.20 | 3.89 | 3.89 | 3 500 | 14 150 |
15.01.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 2 000 | 8 500 |
11.01.2024 | 4.57 | 4.66 | 4.57 | 4.66 | 4 000 | 18 460 |
05.01.2024 | 4.14 | 4.14 | 4.14 | 4.14 | 500 | 2 070 |
04.01.2024 | 4.35 | 4.35 | 4.35 | 4.35 | 1 000 | 4 350 |
03.01.2024 | 4.50 | 4.53 | 4.35 | 4.35 | 7 500 | 33 645 |
02.01.2024 | 5.01 | 5.01 | 5.01 | 5.01 | 1 200 | 6 012 |
29.12.2023 | 5.45 | 5.45 | 5.45 | 5.45 | 300 | 1 635 |
28.12.2023 | 5.52 | 5.52 | 5.52 | 5.52 | 300 | 1 656 |
27.12.2023 | 5.58 | 5.58 | 5.58 | 5.58 | 600 | 3 348 |
20.12.2023 | 6.18 | 6.32 | 5.76 | 5.76 | 2 220 | 12 997 |
18.12.2023 | 5.99 | 5.99 | 5.85 | 5.99 | 970 | 5 740 |
15.12.2023 | 5.16 | 5.72 | 5.16 | 5.72 | 950 | 5 140 |
14.12.2023 | 4.47 | 4.48 | 4.47 | 4.48 | 2 700 | 12 074 |
12.12.2023 | 3.94 | 4.33 | 3.94 | 4.33 | 6 200 | 25 167 |
08.12.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 3 000 | 13 500 |
07.12.2023 | 4.69 | 4.69 | 4.69 | 4.69 | 300 | 1 407 |
05.12.2023 | 4.69 | 4.69 | 4.69 | 4.69 | 270 | 1 266 |
04.12.2023 | 4.28 | 4.34 | 4.28 | 4.33 | 14 506 | 62 859 |
01.12.2023 | 4.12 | 4.12 | 4.12 | 4.12 | 10 000 | 41 200 |
30.11.2023 | 3.56 | 3.56 | 3.56 | 3.56 | 370 | 1 317 |
29.11.2023 | 3.80 | 3.80 | 3.60 | 3.79 | 1 050 | 3 915 |
24.11.2023 | 3.38 | 3.60 | 3.38 | 3.60 | 21 350 | 75 753 |
22.11.2023 | 2.90 | 3.08 | 2.90 | 3.08 | 880 | 2 628 |
20.11.2023 | 3.12 | 3.12 | 2.95 | 3.08 | 1 350 | 4 114 |
16.11.2023 | 2.55 | 2.55 | 2.43 | 2.43 | 4 456 | 11 297 |
15.11.2023 | 2.51 | 2.63 | 2.51 | 2.63 | 16 500 | 41 475 |
14.11.2023 | 2.28 | 2.35 | 2.28 | 2.35 | 16 600 | 38 968 |
08.11.2023 | 2.12 | 2.12 | 2.12 | 2.12 | 720 | 1 526 |
07.11.2023 | 2.26 | 2.26 | 2.26 | 2.26 | 16 000 | 36 160 |
06.11.2023 | 2.13 | 2.20 | 2.13 | 2.20 | 16 620 | 36 521 |
27.10.2023 | 1.97 | 1.97 | 1.97 | 1.97 | 360 | 709 |
24.10.2023 | 2.08 | 2.08 | 2.02 | 2.02 | 1 420 | 2 915 |
23.10.2023 | 1.95 | 1.95 | 1.83 | 1.83 | 1 750 | 3 287 |
20.10.2023 | 1.83 | 1.83 | 1.83 | 1.83 | 750 | 1 373 |
Biznesradar bez reklam? Sprawdź BR Plus