Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3CPS1
3.77-0.29(-7.14%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.01.2026 | 4.06 | 4.06 | 4.06 | 4.06 | 1 000 | 4 060 |
| 19.01.2026 | 4.01 | 4.31 | 4.01 | 4.31 | 6 922 | 28 334 |
| 14.01.2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3 000 | 12 120 |
| 13.01.2026 | 4.32 | 4.32 | 4.19 | 4.23 | 4 400 | 18 622 |
| 12.01.2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3 000 | 11 730 |
| 09.01.2026 | 3.83 | 3.89 | 3.81 | 3.89 | 6 404 | 24 595 |
| 07.01.2026 | 3.79 | 3.79 | 3.79 | 3.79 | 1 200 | 4 548 |
| 05.01.2026 | 3.36 | 3.43 | 3.36 | 3.43 | 2 514 | 8 511 |
| 02.01.2026 | 3.72 | 3.72 | 3.58 | 3.58 | 5 522 | 19 969 |
| 29.12.2025 | 3.56 | 3.68 | 3.48 | 3.50 | 14 900 | 52 722 |
| 23.12.2025 | 2.93 | 3.18 | 2.93 | 3.18 | 6 089 | 18 205 |
| 15.12.2025 | 2.36 | 2.36 | 2.36 | 2.36 | 3 933 | 9 282 |
| 02.12.2025 | 2.49 | 2.49 | 2.46 | 2.46 | 6 685 | 16 512 |
| 01.12.2025 | 2.68 | 2.68 | 2.62 | 2.62 | 6 904 | 18 388 |
| 26.11.2025 | 2.57 | 2.57 | 2.57 | 2.57 | 40 | 103 |
| 30.10.2025 | 4.46 | 4.46 | 4.46 | 4.46 | 2 050 | 9 143 |
| 28.10.2025 | 4.95 | 4.95 | 4.95 | 4.95 | 2 050 | 10 148 |
| 17.10.2025 | 5.28 | 5.28 | 5.28 | 5.28 | 1 700 | 8 976 |
| 15.10.2025 | 5.60 | 5.60 | 5.52 | 5.52 | 3 000 | 16 680 |
| 02.10.2025 | 6.68 | 6.68 | 6.68 | 6.68 | 1 700 | 11 356 |
| 17.09.2025 | 5.15 | 5.15 | 5.15 | 5.15 | 1 000 | 5 150 |
| 11.09.2025 | 5.50 | 5.50 | 5.50 | 5.50 | 700 | 3 850 |
| 08.09.2025 | 5.73 | 5.73 | 5.73 | 5.73 | 600 | 3 438 |
| 19.08.2025 | 7.06 | 7.06 | 7.06 | 7.06 | 300 | 2 118 |
| 04.08.2025 | 6.91 | 6.91 | 6.91 | 6.91 | 500 | 3 455 |
| 29.07.2025 | 7.71 | 7.71 | 7.71 | 7.71 | 500 | 3 855 |
| 23.06.2025 | 9.26 | 9.26 | 9.26 | 9.26 | 1 157 | 10 714 |
| 30.05.2025 | 9.91 | 10.34 | 9.91 | 10.34 | 1 000 | 10 039 |
| 19.05.2025 | 11.50 | 11.50 | 11.50 | 11.50 | 1 157 | 13 306 |
| 07.04.2025 | 9.68 | 9.68 | 9.68 | 9.68 | 56 | 542 |
| 11.02.2025 | 8.79 | 8.79 | 8.79 | 8.79 | 56 | 492 |
| 05.11.2024 | 5.62 | 5.62 | 5.62 | 5.62 | 380 | 2 136 |
| 28.10.2024 | 5.94 | 5.94 | 5.94 | 5.94 | 300 | 1 782 |
| 17.10.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 250 | 1 415 |
| 16.10.2024 | 5.42 | 5.42 | 5.42 | 5.42 | 380 | 2 060 |
| 14.10.2024 | 4.89 | 4.89 | 4.89 | 4.89 | 150 | 734 |
| 09.10.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 200 | 1 020 |
| 08.10.2024 | 4.38 | 4.38 | 4.38 | 4.38 | 200 | 876 |
| 04.10.2024 | 5.67 | 5.67 | 5.67 | 5.67 | 700 | 3 969 |
| 26.09.2024 | 6.83 | 6.83 | 5.27 | 5.27 | 2 155 | 13 152 |
| 25.09.2024 | 8.56 | 8.56 | 8.56 | 8.56 | 555 | 4 751 |
| 16.09.2024 | 7.97 | 7.97 | 7.97 | 7.97 | 500 | 3 985 |
| 02.09.2024 | 10.00 | 10.00 | 10.00 | 10.00 | 700 | 7 000 |
| 30.08.2024 | 9.90 | 9.90 | 9.90 | 9.90 | 300 | 2 970 |
| 22.08.2024 | 9.02 | 9.02 | 9.02 | 9.02 | 380 | 3 428 |
| 14.08.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 620 | 4 154 |
| 05.08.2024 | 5.68 | 6.76 | 5.68 | 6.76 | 1 800 | 11 520 |
| 31.07.2024 | 6.98 | 6.98 | 6.98 | 6.98 | 600 | 4 188 |
| 30.07.2024 | 7.89 | 7.89 | 7.89 | 7.89 | 240 | 1 894 |
| 29.07.2024 | 6.83 | 6.83 | 6.83 | 6.83 | 500 | 3 415 |
Biznesradar bez reklam? Sprawdź BR Plus
