Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL4CCC
120.00+47.10(+64.61%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 118.00 | 120.00 | 118.00 | 120.00 | 154 | 18 372 |
06.05.2024 | 62.20 | 63.20 | 62.20 | 63.00 | 52 | 3 275 |
29.04.2024 | 47.95 | 53.20 | 47.95 | 53.20 | 101 | 4 848 |
23.04.2024 | 44.30 | 44.30 | 44.30 | 44.30 | 1 | 44 |
22.04.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 1 | 38 |
18.04.2024 | 32.60 | 32.60 | 32.60 | 32.60 | 100 | 3 260 |
16.04.2024 | 41.00 | 42.00 | 41.00 | 42.00 | 202 | 8 384 |
15.04.2024 | 28.10 | 33.90 | 28.10 | 33.90 | 8 | 248 |
12.04.2024 | 22.45 | 22.45 | 22.45 | 22.45 | 1 | 22 |
05.04.2024 | 18.08 | 18.08 | 18.08 | 18.08 | 700 | 12 656 |
03.04.2024 | 26.30 | 27.10 | 26.30 | 27.10 | 22 | 583 |
26.03.2024 | 22.60 | 22.60 | 22.60 | 22.60 | 7 | 158 |
19.03.2024 | 20.05 | 20.05 | 19.70 | 19.70 | 302 | 5 950 |
18.03.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | 2 200 |
15.03.2024 | 25.15 | 25.15 | 22.30 | 23.80 | 1 872 | 43 804 |
04.03.2024 | 25.60 | 25.60 | 25.60 | 25.60 | 2 | 51 |
28.02.2024 | 29.40 | 29.40 | 29.40 | 29.40 | 1 | 29 |
26.02.2024 | 33.35 | 33.35 | 33.35 | 33.35 | 201 | 6 703 |
23.02.2024 | 30.00 | 30.25 | 29.25 | 30.25 | 10 | 296 |
22.02.2024 | 24.00 | 25.20 | 24.00 | 25.20 | 14 | 343 |
21.02.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 1 | 23 |
19.02.2024 | 23.05 | 23.05 | 23.05 | 23.05 | 1 | 23 |
16.02.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 1 020 | 21 318 |
13.02.2024 | 16.44 | 16.46 | 16.44 | 16.44 | 1 232 | 20 254 |
09.02.2024 | 17.42 | 17.42 | 17.42 | 17.42 | 1 | 17 |
24.01.2024 | 12.64 | 12.64 | 12.62 | 12.62 | 1 232 | 15 568 |
17.01.2024 | 13.94 | 13.94 | 13.94 | 13.94 | 150 | 2 091 |
10.01.2024 | 20.05 | 20.30 | 19.80 | 20.30 | 220 | 4 410 |
09.01.2024 | 15.16 | 15.16 | 15.16 | 15.16 | 200 | 3 032 |
05.01.2024 | 12.26 | 12.26 | 10.96 | 12.22 | 205 | 2 383 |
02.01.2024 | 15.64 | 15.64 | 15.54 | 15.54 | 103 | 1 611 |
29.12.2023 | 16.46 | 16.70 | 15.00 | 16.70 | 600 | 9 682 |
28.12.2023 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | 1 850 |
21.12.2023 | 22.25 | 22.25 | 22.25 | 22.25 | 200 | 4 450 |
20.12.2023 | 26.00 | 26.20 | 24.75 | 24.75 | 263 | 6 884 |
19.12.2023 | 20.50 | 21.75 | 20.50 | 21.55 | 258 | 5 554 |
18.12.2023 | 17.12 | 18.70 | 17.12 | 18.70 | 411 | 7 265 |
15.12.2023 | 15.88 | 17.04 | 15.88 | 16.92 | 801 | 13 241 |
12.12.2023 | 15.58 | 15.58 | 15.58 | 15.58 | 1 | 16 |
07.12.2023 | 13.62 | 13.62 | 13.62 | 13.62 | 100 | 1 362 |
04.12.2023 | 14.64 | 15.08 | 14.64 | 15.08 | 16 | 237 |
30.11.2023 | 11.12 | 11.82 | 11.12 | 11.82 | 24 | 273 |
27.11.2023 | 9.51 | 9.51 | 8.78 | 8.78 | 53 | 493 |
24.11.2023 | 8.07 | 8.07 | 7.88 | 7.91 | 8 714 | 69 448 |
27.10.2023 | 4.17 | 4.19 | 4.17 | 4.19 | 5 714 | 23 882 |
20.10.2023 | 3.39 | 3.39 | 3.39 | 3.39 | 3 000 | 10 170 |
17.10.2023 | 4.60 | 4.60 | 4.60 | 4.60 | 12 | 55 |
16.10.2023 | 3.95 | 3.95 | 3.95 | 3.95 | 2 000 | 7 900 |
12.10.2023 | 3.83 | 3.83 | 3.70 | 3.70 | 4 000 | 15 190 |
31.08.2023 | 7.20 | 7.20 | 7.20 | 7.20 | 14 | 101 |
Biznesradar bez reklam? Sprawdź BR Plus