Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3XTB2
7.07+0.60(+9.27%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.08.2025 | 7.11 | 7.11 | 7.06 | 7.07 | 6 500 | 46 016 |
| 01.08.2025 | 6.02 | 6.02 | 5.97 | 5.98 | 6 500 | 38 940 |
| 10.06.2025 | 8.75 | 8.78 | 8.49 | 8.49 | 9 000 | 77 274 |
| 03.06.2025 | 8.27 | 8.27 | 8.27 | 8.27 | 500 | 4 135 |
| 26.05.2025 | 9.11 | 9.15 | 9.11 | 9.15 | 2 000 | 18 260 |
| 23.05.2025 | 8.27 | 8.27 | 8.27 | 8.27 | 500 | 4 135 |
| 20.05.2025 | 9.25 | 9.25 | 9.25 | 9.25 | 1 000 | 9 250 |
| 14.02.2025 | 5.22 | 5.22 | 5.22 | 5.22 | 50 | 261 |
| 12.02.2025 | 4.60 | 4.60 | 4.60 | 4.60 | 20 | 92 |
| 03.02.2025 | 4.81 | 4.81 | 4.69 | 4.69 | 9 030 | 43 091 |
| 30.01.2025 | 8.37 | 8.37 | 8.37 | 8.37 | 1 000 | 8 370 |
| 28.01.2025 | 7.94 | 7.94 | 7.92 | 7.92 | 5 000 | 39 650 |
| 24.01.2025 | 8.68 | 8.68 | 8.53 | 8.53 | 6 555 | 56 057 |
| 20.01.2025 | 8.81 | 8.81 | 8.81 | 8.81 | 500 | 4 405 |
| 15.01.2025 | 7.00 | 7.04 | 6.98 | 7.04 | 7 500 | 52 550 |
| 13.01.2025 | 8.20 | 8.20 | 6.99 | 6.99 | 7 500 | 55 600 |
| 07.01.2025 | 8.83 | 8.83 | 8.83 | 8.83 | 1 | 9 |
| 27.12.2024 | 7.19 | 7.19 | 7.19 | 7.19 | 1 | 7 |
| 23.12.2024 | 6.99 | 6.99 | 6.99 | 6.99 | 1 | 7 |
| 18.12.2024 | 6.58 | 6.58 | 6.58 | 6.58 | 2 800 | 18 424 |
| 16.12.2024 | 7.15 | 7.19 | 7.13 | 7.19 | 10 000 | 71 575 |
| 11.12.2024 | 7.64 | 7.64 | 7.64 | 7.64 | 1 250 | 9 550 |
| 10.12.2024 | 7.68 | 7.68 | 7.68 | 7.68 | 2 500 | 19 200 |
| 09.12.2024 | 7.85 | 7.85 | 7.85 | 7.85 | 2 500 | 19 625 |
| 18.11.2024 | 7.22 | 7.22 | 7.22 | 7.22 | 4 000 | 28 880 |
| 14.11.2024 | 7.25 | 7.43 | 7.25 | 7.43 | 2 400 | 17 562 |
| 08.11.2024 | 7.28 | 7.28 | 7.28 | 7.28 | 1 | 7 |
| 06.11.2024 | 6.68 | 6.83 | 6.68 | 6.83 | 650 | 4 395 |
| 04.11.2024 | 6.46 | 6.46 | 6.46 | 6.46 | 1 150 | 7 429 |
| 24.10.2024 | 6.13 | 6.28 | 6.13 | 6.28 | 1 001 | 6 136 |
| 23.10.2024 | 5.87 | 5.87 | 5.87 | 5.87 | 1 800 | 10 566 |
| 17.10.2024 | 4.84 | 4.84 | 4.81 | 4.81 | 9 401 | 45 394 |
| 15.10.2024 | 5.69 | 5.69 | 5.69 | 5.69 | 1 | 6 |
| 11.10.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 400 | 2 264 |
| 10.10.2024 | 5.47 | 5.47 | 5.47 | 5.47 | 1 000 | 5 470 |
| 09.10.2024 | 5.96 | 5.96 | 5.65 | 5.75 | 8 000 | 46 735 |
| 09.08.2024 | 5.41 | 5.41 | 5.40 | 5.40 | 4 000 | 21 635 |
| 05.08.2024 | 4.69 | 4.69 | 4.69 | 4.69 | 500 | 2 345 |
| 02.08.2024 | 5.85 | 5.85 | 5.56 | 5.56 | 3 500 | 20 101 |
| 22.07.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 200 | 1 140 |
| 16.07.2024 | 5.50 | 5.68 | 5.50 | 5.50 | 400 | 2 218 |
Biznesradar bez reklam? Sprawdź BR Plus
