Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS311B
25.10+2.25(+9.85%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.11.2025 | 23.70 | 25.10 | 23.70 | 25.10 | 720 | 17 677 |
| 04.11.2025 | 20.00 | 20.00 | 20.00 | 20.00 | 400 | 8 000 |
| 29.10.2025 | 19.04 | 19.04 | 19.04 | 19.04 | 250 | 4 760 |
| 13.10.2025 | 15.10 | 15.10 | 15.10 | 15.10 | 296 | 4 470 |
| 03.10.2025 | 13.30 | 13.30 | 13.30 | 13.30 | 296 | 3 937 |
| 30.09.2025 | 16.70 | 16.70 | 16.66 | 16.66 | 384 | 6 408 |
| 19.09.2025 | 17.62 | 17.62 | 17.62 | 17.62 | 250 | 4 405 |
| 29.08.2025 | 16.88 | 17.00 | 16.88 | 17.00 | 384 | 6 497 |
| 27.08.2025 | 17.74 | 17.74 | 17.74 | 17.74 | 1 000 | 17 740 |
| 22.08.2025 | 17.46 | 17.46 | 17.46 | 17.46 | 3 | 52 |
| 20.08.2025 | 17.20 | 17.20 | 17.20 | 17.20 | 130 | 2 236 |
| 13.08.2025 | 17.92 | 17.92 | 17.92 | 17.92 | 1 000 | 17 920 |
| 11.08.2025 | 17.48 | 17.48 | 17.48 | 17.48 | 277 | 4 842 |
| 28.07.2025 | 16.36 | 16.48 | 16.36 | 16.48 | 228 | 3 747 |
| 25.07.2025 | 17.14 | 17.20 | 17.14 | 17.20 | 435 | 7 465 |
| 14.07.2025 | 16.42 | 16.42 | 16.42 | 16.42 | 1 200 | 19 704 |
| 10.07.2025 | 16.72 | 16.72 | 16.72 | 16.72 | 500 | 8 360 |
| 09.07.2025 | 15.12 | 16.38 | 15.08 | 15.92 | 5 625 | 89 703 |
| 03.07.2025 | 11.98 | 12.10 | 11.98 | 12.10 | 2 668 | 32 016 |
| 26.06.2025 | 11.68 | 11.68 | 11.26 | 11.26 | 1 000 | 11 575 |
| 25.06.2025 | 11.02 | 11.02 | 10.96 | 10.96 | 1 126 | 12 371 |
| 24.06.2025 | 11.14 | 11.14 | 10.94 | 10.94 | 1 222 | 13 569 |
| 18.06.2025 | 9.55 | 11.04 | 9.55 | 11.00 | 4 799 | 48 805 |
| 17.06.2025 | 8.95 | 9.62 | 8.95 | 9.13 | 3 666 | 33 778 |
| 16.06.2025 | 8.74 | 9.22 | 8.58 | 8.80 | 4 666 | 41 585 |
| 13.06.2025 | 11.16 | 12.54 | 10.76 | 11.04 | 3 141 | 35 655 |
| 12.06.2025 | 11.74 | 12.18 | 11.08 | 12.18 | 2 050 | 23 264 |
| 11.06.2025 | 12.80 | 12.80 | 12.80 | 12.80 | 75 | 960 |
| 17.04.2025 | 15.02 | 15.02 | 14.92 | 14.92 | 1 187 | 17 770 |
| 16.04.2025 | 14.56 | 14.56 | 14.56 | 14.56 | 1 100 | 16 016 |
| 15.04.2025 | 16.74 | 16.88 | 16.64 | 16.64 | 1 323 | 22 216 |
| 11.04.2025 | 16.78 | 17.32 | 16.78 | 17.32 | 1 100 | 18 728 |
| 14.02.2025 | 16.90 | 16.96 | 15.54 | 15.54 | 1 851 | 30 835 |
| 13.02.2025 | 21.40 | 21.40 | 17.52 | 17.52 | 1 850 | 35 260 |
| 09.01.2025 | 32.45 | 32.45 | 32.45 | 32.45 | 300 | 9 735 |
| 08.01.2025 | 32.30 | 32.30 | 32.30 | 32.30 | 300 | 9 690 |
| 07.01.2025 | 27.40 | 27.40 | 27.40 | 27.40 | 31 | 849 |
| 02.01.2025 | 32.60 | 34.70 | 32.60 | 34.50 | 1 100 | 37 480 |
| 30.12.2024 | 40.15 | 40.20 | 40.15 | 40.20 | 500 | 20 088 |
| 27.12.2024 | 47.05 | 47.05 | 47.05 | 47.05 | 2 | 94 |
| 18.12.2024 | 49.45 | 52.00 | 43.40 | 51.60 | 1 150 | 55 624 |
| 17.12.2024 | 62.90 | 62.90 | 62.90 | 62.90 | 3 | 189 |
| 13.12.2024 | 47.40 | 48.15 | 44.30 | 44.30 | 404 | 19 279 |
| 12.12.2024 | 43.15 | 49.35 | 43.15 | 48.50 | 874 | 38 872 |
| 11.12.2024 | 25.40 | 31.25 | 25.40 | 31.20 | 2 600 | 74 218 |
| 21.11.2024 | 24.35 | 24.35 | 24.35 | 24.35 | 5 | 122 |
| 15.11.2024 | 19.18 | 19.82 | 19.18 | 19.82 | 900 | 17 550 |
| 06.11.2024 | 19.44 | 19.44 | 19.44 | 19.44 | 63 | 1 225 |
| 30.10.2024 | 21.45 | 21.45 | 21.45 | 21.45 | 8 | 172 |
| 28.10.2024 | 18.58 | 18.58 | 18.58 | 18.58 | 63 | 1 171 |
Biznesradar bez reklam? Sprawdź BR Plus
