Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3MMRC
5.42-0.02(-0.37%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 5.42 | 5.42 | 5.42 | 5.42 | 974 | 5 279 |
| 24.08.2026 | 5.88 | 5.88 | 5.47 | 5.47 | 11 002 | 60 381 |
| 17.08.2026 | 4.27 | 4.27 | 4.18 | 4.22 | 22 090 | 93 470 |
| 14.08.2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4 000 | 17 480 |
| 13.08.2026 | 4.36 | 4.36 | 4.36 | 4.36 | 8 000 | 34 880 |
| 12.08.2026 | 4.46 | 4.46 | 4.28 | 4.28 | 8 089 | 35 341 |
| 10.08.2026 | 4.01 | 4.01 | 4.01 | 4.01 | 47 | 188 |
| 28.07.2026 | 3.42 | 3.42 | 3.42 | 3.42 | 853 | 2 917 |
| 01.07.2026 | 3.08 | 3.08 | 3.08 | 3.08 | 6 000 | 18 480 |
| 26.06.2026 | 3.13 | 3.13 | 3.13 | 3.13 | 781 | 2 445 |
| 24.06.2026 | 3.15 | 3.15 | 3.15 | 3.15 | 877 | 2 763 |
| 23.06.2026 | 3.19 | 3.19 | 3.19 | 3.19 | 2 124 | 6 776 |
| 22.06.2026 | 3.35 | 3.35 | 3.35 | 3.35 | 632 | 2 117 |
| 17.06.2026 | 3.28 | 3.32 | 3.28 | 3.32 | 7 861 | 25 859 |
| 15.06.2026 | 4.02 | 4.02 | 3.57 | 3.57 | 2 970 | 11 222 |
| 10.06.2026 | 4.03 | 4.03 | 4.03 | 4.03 | 2 570 | 10 357 |
| 03.06.2026 | 4.17 | 4.17 | 4.17 | 4.17 | 2 113 | 8 811 |
| 01.06.2026 | 4.42 | 4.42 | 4.42 | 4.42 | 1 000 | 4 420 |
| 27.05.2026 | 5.78 | 5.78 | 4.79 | 4.85 | 5 843 | 29 158 |
| 26.05.2026 | 5.78 | 5.78 | 5.72 | 5.72 | 1 490 | 8 552 |
| 22.05.2026 | 5.83 | 6.09 | 5.72 | 6.09 | 18 173 | 105 983 |
| 21.05.2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5 | 28 |
| 20.05.2026 | 5.70 | 5.70 | 5.52 | 5.52 | 4 500 | 25 020 |
| 19.05.2026 | 6.30 | 6.30 | 6.30 | 6.30 | 5 | 32 |
| 18.05.2026 | 6.17 | 6.17 | 5.73 | 5.73 | 1 117 | 6 501 |
| 14.05.2026 | 5.52 | 5.52 | 5.52 | 5.52 | 1 000 | 5 520 |
| 13.05.2026 | 5.13 | 5.82 | 4.73 | 5.82 | 10 376 | 53 523 |
| 12.05.2026 | 5.71 | 6.02 | 5.71 | 5.79 | 2 122 | 12 294 |
| 11.05.2026 | 6.62 | 6.62 | 6.62 | 6.62 | 5 000 | 33 100 |
| 08.05.2026 | 5.72 | 5.95 | 5.03 | 5.95 | 4 871 | 27 038 |
| 07.05.2026 | 4.84 | 4.84 | 4.84 | 4.84 | 205 | 992 |
| 06.05.2026 | 3.71 | 3.71 | 3.71 | 3.71 | 2 000 | 7 420 |
| 05.05.2026 | 3.17 | 3.17 | 3.17 | 3.17 | 1 971 | 6 248 |
| 04.05.2026 | 3.38 | 3.38 | 3.24 | 3.24 | 6 380 | 20 890 |
| 29.04.2026 | 3.37 | 3.60 | 3.37 | 3.60 | 3 480 | 11 737 |
| 28.04.2026 | 3.52 | 3.52 | 3.52 | 3.52 | 1 039 | 3 657 |
| 27.04.2026 | 3.65 | 3.65 | 3.60 | 3.60 | 7 278 | 26 315 |
| 23.04.2026 | 4.65 | 4.65 | 4.40 | 4.40 | 4 500 | 20 800 |
| 22.04.2026 | 4.61 | 4.61 | 4.36 | 4.36 | 1 563 | 6 955 |
| 17.04.2026 | 4.33 | 4.44 | 4.33 | 4.44 | 937 | 4 061 |
| 16.04.2026 | 4.29 | 4.29 | 4.29 | 4.29 | 2 000 | 8 580 |
| 14.04.2026 | 4.36 | 4.76 | 4.36 | 4.76 | 1 800 | 8 208 |
| 13.04.2026 | 4.93 | 4.93 | 4.56 | 4.56 | 322 | 1 528 |
| 10.04.2026 | 4.53 | 4.64 | 4.36 | 4.41 | 5 424 | 24 239 |
| 09.04.2026 | 6.24 | 6.24 | 5.51 | 5.51 | 718 | 4 157 |
| 08.04.2026 | 5.79 | 5.79 | 4.82 | 4.98 | 10 770 | 54 569 |
| 02.04.2026 | 4.52 | 5.13 | 4.52 | 5.13 | 7 991 | 40 263 |
| 01.04.2026 | 3.83 | 4.54 | 3.83 | 4.54 | 2 616 | 11 557 |
| 31.03.2026 | 3.69 | 3.69 | 3.69 | 3.69 | 353 | 1 303 |
| 30.03.2026 | 2.89 | 2.89 | 2.89 | 2.89 | 275 | 795 |
Biznesradar bez reklam? Sprawdź BR Plus
