Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBITSDAX65
45.45-4.25(-8.55%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.12.2025 | 45.45 | 45.45 | 45.45 | 45.45 | 250 | 114 |
| 29.12.2025 | 50.20 | 50.60 | 50.20 | 50.60 | 1 000 | 503 |
| 23.12.2025 | 53.00 | 53.00 | 49.45 | 49.90 | 2 100 | 1 072 |
| 19.12.2025 | 54.60 | 56.60 | 54.60 | 56.60 | 60 | 33 |
| 15.12.2025 | 55.70 | 55.70 | 55.70 | 55.70 | 600 | 334 |
| 12.12.2025 | 47.80 | 49.85 | 47.80 | 49.85 | 60 | 29 |
| 11.12.2025 | 58.10 | 58.10 | 53.80 | 53.80 | 3 050 | 1 710 |
| 10.12.2025 | 58.90 | 58.90 | 58.50 | 58.50 | 1 500 | 879 |
| 09.12.2025 | 57.80 | 59.40 | 57.80 | 59.00 | 1 750 | 1 029 |
| 08.12.2025 | 61.60 | 61.60 | 60.80 | 61.20 | 2 250 | 1 377 |
| 19.11.2025 | 102.60 | 102.60 | 102.60 | 102.60 | 200 | 205 |
| 18.11.2025 | 97.50 | 104.00 | 94.90 | 104.00 | 800 | 779 |
| 14.11.2025 | 68.80 | 80.70 | 68.80 | 71.80 | 550 | 417 |
| 13.11.2025 | 53.20 | 59.50 | 53.20 | 59.50 | 105 | 58 |
| 12.11.2025 | 55.40 | 55.40 | 48.25 | 49.55 | 1 355 | 710 |
| 29.10.2025 | 61.50 | 61.50 | 61.50 | 61.50 | 30 | 18 |
| 24.10.2025 | 57.40 | 57.40 | 57.40 | 57.40 | 30 | 17 |
| 23.10.2025 | 62.10 | 62.10 | 62.10 | 62.10 | 30 | 19 |
| 22.10.2025 | 56.40 | 56.40 | 56.40 | 56.40 | 30 | 17 |
| 13.10.2025 | 54.40 | 54.40 | 54.40 | 54.40 | 50 | 27 |
| 09.10.2025 | 39.65 | 39.65 | 35.30 | 35.30 | 160 | 58 |
| 08.10.2025 | 47.75 | 47.75 | 43.90 | 43.90 | 100 | 46 |
| 07.10.2025 | 53.30 | 53.30 | 53.30 | 53.30 | 30 | 16 |
| 03.10.2025 | 48.40 | 48.40 | 48.40 | 48.40 | 30 | 15 |
| 02.10.2025 | 50.20 | 50.20 | 50.20 | 50.20 | 30 | 15 |
| 27.08.2025 | 64.40 | 64.40 | 64.40 | 64.40 | 30 | 19 |
| 26.08.2025 | 59.30 | 59.30 | 59.30 | 59.30 | 30 | 18 |
| 25.08.2025 | 54.70 | 58.50 | 54.70 | 58.50 | 90 | 52 |
| 21.08.2025 | 58.90 | 61.10 | 57.30 | 57.30 | 90 | 53 |
| 14.08.2025 | 57.30 | 57.30 | 57.30 | 57.30 | 30 | 17 |
| 13.08.2025 | 62.00 | 62.30 | 60.30 | 60.70 | 130 | 80 |
| 11.08.2025 | 66.60 | 66.60 | 66.60 | 66.60 | 50 | 33 |
| 07.08.2025 | 56.70 | 56.70 | 56.70 | 56.70 | 30 | 17 |
| 06.08.2025 | 72.40 | 72.40 | 72.40 | 72.40 | 20 | 14 |
| 31.07.2025 | 54.10 | 64.00 | 54.10 | 64.00 | 140 | 86 |
| 30.07.2025 | 60.70 | 60.70 | 60.70 | 60.70 | 30 | 18 |
| 28.07.2025 | 52.30 | 62.20 | 52.30 | 62.20 | 110 | 63 |
| 25.07.2025 | 66.90 | 66.90 | 66.90 | 66.90 | 90 | 60 |
| 24.07.2025 | 51.20 | 55.80 | 51.20 | 55.80 | 70 | 37 |
| 23.07.2025 | 62.00 | 62.00 | 62.00 | 62.00 | 30 | 19 |
| 22.07.2025 | 67.00 | 68.70 | 67.00 | 68.70 | 100 | 68 |
| 21.07.2025 | 61.70 | 61.70 | 61.70 | 61.70 | 60 | 37 |
| 18.07.2025 | 51.10 | 55.10 | 51.10 | 55.10 | 80 | 42 |
| 17.07.2025 | 60.00 | 63.40 | 58.40 | 58.40 | 120 | 73 |
| 16.07.2025 | 69.00 | 69.00 | 62.70 | 62.70 | 110 | 72 |
| 15.07.2025 | 61.00 | 65.20 | 61.00 | 65.20 | 60 | 38 |
| 14.07.2025 | 68.30 | 72.10 | 68.30 | 72.10 | 40 | 28 |
| 11.07.2025 | 61.50 | 61.50 | 61.50 | 61.50 | 30 | 18 |
| 10.07.2025 | 44.90 | 47.00 | 44.90 | 45.75 | 120 | 55 |
| 09.07.2025 | 52.50 | 52.50 | 52.50 | 52.50 | 40 | 21 |
Biznesradar bez reklam? Sprawdź BR Plus
