Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3PKP
1.64+0.14(+9.33%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.04.2026 | 1.64 | 1.64 | 1.64 | 1.64 | 4 900 | 8 036 |
| 27.04.2026 | 1.40 | 1.60 | 1.40 | 1.60 | 10 971 | 16 159 |
| 10.04.2026 | 1.61 | 1.61 | 1.61 | 1.61 | 2 975 | 4 790 |
| 09.04.2026 | 1.61 | 1.62 | 1.61 | 1.61 | 19 000 | 30 620 |
| 08.04.2026 | 1.57 | 1.63 | 1.57 | 1.59 | 28 000 | 44 960 |
| 07.04.2026 | 1.52 | 1.59 | 1.52 | 1.59 | 8 000 | 12 360 |
| 02.04.2026 | 1.47 | 1.52 | 1.47 | 1.52 | 20 642 | 30 854 |
| 05.03.2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1 | 2 |
| 05.01.2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1 | 2 |
| 02.01.2026 | 1.79 | 1.80 | 1.79 | 1.80 | 2 | 4 |
| 02.12.2025 | 2.86 | 2.86 | 2.69 | 2.76 | 24 318 | 67 511 |
| 16.10.2025 | 3.99 | 3.99 | 3.99 | 3.99 | 500 | 1 995 |
| 15.10.2025 | 3.96 | 3.96 | 3.96 | 3.96 | 300 | 1 188 |
| 13.10.2025 | 3.98 | 3.98 | 3.98 | 3.98 | 200 | 796 |
| 01.10.2025 | 4.30 | 4.30 | 4.30 | 4.30 | 1 | 4 |
| 27.08.2025 | 4.18 | 4.18 | 4.18 | 4.18 | 1 | 4 |
| 11.08.2025 | 3.97 | 3.97 | 3.97 | 3.97 | 1 | 4 |
| 23.05.2025 | 4.50 | 4.50 | 4.50 | 4.50 | 800 | 3 600 |
| 16.05.2025 | 6.00 | 6.00 | 6.00 | 6.00 | 1 000 | 6 000 |
| 12.05.2025 | 5.38 | 5.38 | 5.38 | 5.38 | 152 | 818 |
| 02.05.2025 | 5.17 | 5.17 | 5.17 | 5.17 | 1 | 5 |
| 29.04.2025 | 4.03 | 4.56 | 4.03 | 4.56 | 4 693 | 21 215 |
| 24.04.2025 | 5.00 | 5.00 | 5.00 | 5.00 | 1 000 | 5 000 |
| 23.04.2025 | 4.88 | 4.88 | 4.56 | 4.56 | 1 111 | 5 316 |
| 22.04.2025 | 4.52 | 4.55 | 4.52 | 4.55 | 6 856 | 31 026 |
| 17.04.2025 | 4.35 | 4.35 | 4.35 | 4.35 | 50 | 218 |
| 16.04.2025 | 4.35 | 4.48 | 4.35 | 4.48 | 400 | 1 766 |
| 15.04.2025 | 3.96 | 4.14 | 3.96 | 4.14 | 450 | 1 827 |
| 14.04.2025 | 4.15 | 4.15 | 4.15 | 4.15 | 3 347 | 13 890 |
| 11.04.2025 | 4.15 | 4.15 | 3.92 | 4.10 | 600 | 2 434 |
| 10.04.2025 | 4.15 | 4.20 | 4.10 | 4.10 | 600 | 2 495 |
| 09.04.2025 | 3.77 | 3.77 | 3.69 | 3.69 | 600 | 2 238 |
| 07.04.2025 | 3.19 | 3.82 | 3.10 | 3.74 | 5 110 | 17 781 |
| 04.04.2025 | 3.94 | 4.00 | 3.68 | 3.86 | 4 516 | 17 242 |
| 03.04.2025 | 4.28 | 4.28 | 3.86 | 3.96 | 1 278 | 5 193 |
| 01.04.2025 | 4.84 | 4.90 | 4.72 | 4.72 | 662 | 3 196 |
| 31.03.2025 | 5.11 | 5.11 | 4.72 | 4.99 | 4 795 | 24 176 |
| 28.03.2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5 312 | 29 110 |
| 25.03.2025 | 5.54 | 5.80 | 5.54 | 5.80 | 170 | 981 |
| 21.03.2025 | 5.72 | 5.72 | 5.72 | 5.72 | 2 704 | 15 467 |
| 19.03.2025 | 6.14 | 6.14 | 6.14 | 6.14 | 330 | 2 026 |
| 17.03.2025 | 6.63 | 6.67 | 6.63 | 6.67 | 2 724 | 18 142 |
| 14.03.2025 | 6.16 | 6.19 | 6.14 | 6.17 | 7 533 | 46 386 |
| 13.03.2025 | 6.03 | 6.23 | 6.03 | 6.23 | 4 237 | 26 286 |
| 12.03.2025 | 6.32 | 6.32 | 6.32 | 6.32 | 236 | 1 492 |
| 10.03.2025 | 6.31 | 6.65 | 6.31 | 6.65 | 1 503 | 9 547 |
| 07.03.2025 | 6.78 | 6.78 | 6.78 | 6.78 | 253 | 1 715 |
| 06.03.2025 | 6.63 | 6.63 | 6.63 | 6.63 | 1 695 | 11 238 |
| 05.03.2025 | 6.50 | 6.50 | 6.50 | 6.50 | 1 000 | 6 500 |
| 04.03.2025 | 6.36 | 6.36 | 6.16 | 6.16 | 3 244 | 20 033 |
Biznesradar bez reklam? Sprawdź BR Plus
