Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3PCOP2
12.92-0.68(-5.00%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.07.2026 | 12.92 | 12.92 | 12.92 | 12.92 | 1 209 | 15 620 |
| 27.07.2026 | 11.76 | 12.02 | 11.76 | 12.02 | 1 000 | 11 890 |
| 22.07.2026 | 11.20 | 11.20 | 11.20 | 11.20 | 562 | 6 294 |
| 09.07.2026 | 7.51 | 7.91 | 7.51 | 7.91 | 59 | 455 |
| 29.05.2026 | 6.11 | 6.11 | 6.11 | 6.11 | 61 | 373 |
| 27.05.2026 | 5.54 | 5.54 | 5.54 | 5.54 | 120 | 665 |
| 25.05.2026 | 5.70 | 5.70 | 5.70 | 5.70 | 1 209 | 6 891 |
| 13.05.2026 | 4.26 | 4.26 | 4.26 | 4.26 | 240 | 1 022 |
| 11.03.2026 | 2.58 | 2.58 | 2.58 | 2.58 | 6 000 | 15 480 |
| 14.01.2026 | 3.93 | 3.93 | 3.93 | 3.93 | 500 | 1 965 |
| 09.12.2025 | 3.80 | 3.80 | 3.80 | 3.80 | 30 | 114 |
| 02.12.2025 | 3.29 | 3.29 | 3.29 | 3.29 | 30 | 99 |
| 24.10.2025 | 4.07 | 4.07 | 4.07 | 4.07 | 751 | 3 057 |
| 23.10.2025 | 4.08 | 4.08 | 4.08 | 4.08 | 50 | 204 |
| 22.10.2025 | 3.96 | 3.96 | 3.96 | 3.96 | 70 | 277 |
| 10.10.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 40 | 136 |
| 01.10.2025 | 3.25 | 3.25 | 3.25 | 3.25 | 30 | 98 |
| 29.09.2025 | 3.10 | 3.10 | 3.10 | 3.10 | 50 | 155 |
| 25.09.2025 | 2.71 | 2.71 | 2.60 | 2.60 | 6 000 | 15 930 |
| 24.09.2025 | 2.10 | 2.17 | 2.10 | 2.17 | 6 000 | 12 780 |
| 23.09.2025 | 2.03 | 2.03 | 2.03 | 2.03 | 10 000 | 20 300 |
| 22.09.2025 | 1.93 | 1.93 | 1.93 | 1.93 | 50 | 97 |
| 18.09.2025 | 1.69 | 1.69 | 1.69 | 1.69 | 3 000 | 5 070 |
| 16.09.2025 | 1.68 | 1.68 | 1.60 | 1.60 | 5 000 | 8 160 |
| 15.09.2025 | 1.61 | 1.61 | 1.61 | 1.61 | 3 796 | 6 112 |
| 12.09.2025 | 1.66 | 1.66 | 1.65 | 1.65 | 7 000 | 11 610 |
| 05.09.2025 | 1.75 | 1.75 | 1.75 | 1.75 | 6 000 | 10 500 |
| 02.09.2025 | 1.74 | 1.74 | 1.64 | 1.64 | 26 000 | 43 590 |
| 01.09.2025 | 1.80 | 1.80 | 1.80 | 1.80 | 4 000 | 7 200 |
| 29.07.2025 | 2.41 | 2.41 | 2.41 | 2.41 | 8 195 | 19 750 |
| 28.07.2025 | 2.38 | 2.38 | 2.38 | 2.38 | 50 | 119 |
| 23.07.2025 | 2.63 | 2.63 | 2.63 | 2.63 | 500 | 1 315 |
| 22.07.2025 | 2.47 | 2.47 | 2.47 | 2.47 | 150 | 371 |
| 18.07.2025 | 2.18 | 2.18 | 2.18 | 2.18 | 85 | 185 |
| 15.07.2025 | 1.83 | 1.83 | 1.83 | 1.83 | 50 | 92 |
| 14.07.2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1 300 | 2 457 |
| 10.07.2025 | 2.12 | 2.12 | 2.12 | 2.12 | 610 | 1 293 |
| 07.07.2025 | 2.07 | 2.07 | 2.07 | 2.07 | 620 | 1 283 |
| 26.06.2025 | 1.82 | 2.00 | 1.82 | 2.00 | 1 355 | 2 582 |
| 24.06.2025 | 1.65 | 1.67 | 1.65 | 1.67 | 3 800 | 6 286 |
| 23.06.2025 | 1.70 | 1.75 | 1.70 | 1.75 | 3 750 | 6 525 |
| 20.06.2025 | 1.56 | 1.56 | 1.53 | 1.53 | 4 000 | 6 180 |
| 18.06.2025 | 1.61 | 1.61 | 1.61 | 1.61 | 2 000 | 3 220 |
| 17.06.2025 | 1.65 | 1.65 | 1.56 | 1.56 | 2 800 | 4 440 |
| 16.06.2025 | 1.62 | 1.62 | 1.62 | 1.62 | 6 000 | 9 720 |
| 13.06.2025 | 1.50 | 1.59 | 1.49 | 1.57 | 9 000 | 13 890 |
| 12.06.2025 | 1.45 | 1.57 | 1.44 | 1.57 | 12 000 | 17 590 |
| 11.06.2025 | 1.26 | 1.47 | 1.26 | 1.47 | 20 900 | 27 073 |
| 04.06.2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1 300 | 1 625 |
| 29.05.2025 | 1.21 | 1.25 | 1.21 | 1.25 | 25 000 | 30 850 |
Biznesradar bez reklam? Sprawdź BR Plus
