Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL4KGH1
4.75-1.24(-20.70%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 4.69 | 4.75 | 4.69 | 4.75 | 1 200 | 5 640 |
| 05.11.2026 | 5.99 | 5.99 | 5.99 | 5.99 | 10 | 60 |
| 03.11.2026 | 4.92 | 5.00 | 4.92 | 5.00 | 1 100 | 5 420 |
| 30.10.2026 | 6.00 | 6.35 | 5.38 | 5.38 | 6 610 | 38 926 |
| 28.10.2026 | 7.84 | 7.84 | 7.84 | 7.84 | 10 | 78 |
| 27.10.2026 | 7.45 | 7.45 | 7.45 | 7.45 | 10 | 75 |
| 26.10.2026 | 7.04 | 7.04 | 7.04 | 7.04 | 10 | 70 |
| 23.10.2026 | 6.92 | 6.92 | 6.50 | 6.50 | 1 580 | 10 687 |
| 22.10.2026 | 7.63 | 7.67 | 7.05 | 7.05 | 3 009 | 22 390 |
| 20.10.2026 | 7.90 | 8.07 | 7.90 | 8.07 | 500 | 4 018 |
| 16.10.2026 | 10.38 | 10.44 | 10.38 | 10.44 | 600 | 6 246 |
| 15.10.2026 | 10.12 | 10.12 | 10.12 | 10.12 | 100 | 1 012 |
| 09.10.2026 | 13.24 | 13.24 | 13.24 | 13.24 | 50 | 662 |
| 08.10.2026 | 10.72 | 10.72 | 10.72 | 10.72 | 100 | 1 072 |
| 05.10.2026 | 13.00 | 13.00 | 13.00 | 13.00 | 206 | 2 678 |
| 02.10.2026 | 10.92 | 12.00 | 10.92 | 11.98 | 834 | 9 642 |
| 01.10.2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10 | 101 |
| 30.09.2026 | 11.30 | 11.30 | 11.30 | 11.30 | 100 | 1 130 |
| 28.09.2026 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | 1 070 |
| 24.09.2026 | 12.68 | 12.68 | 12.52 | 12.52 | 110 | 1 379 |
| 23.09.2026 | 13.50 | 13.52 | 13.50 | 13.52 | 310 | 4 185 |
| 18.09.2026 | 13.96 | 14.36 | 13.96 | 14.36 | 220 | 3 083 |
| 15.09.2026 | 11.90 | 11.90 | 11.28 | 11.28 | 390 | 4 455 |
| 14.09.2026 | 13.28 | 13.28 | 13.28 | 13.28 | 8 | 106 |
| 11.09.2026 | 15.18 | 16.22 | 15.18 | 16.22 | 1 577 | 24 490 |
| 10.09.2026 | 18.42 | 19.10 | 14.50 | 14.50 | 7 711 | 119 011 |
| 08.09.2026 | 21.15 | 21.15 | 21.15 | 21.15 | 29 | 613 |
| 03.09.2026 | 16.00 | 16.00 | 16.00 | 16.00 | 81 | 1 296 |
| 02.09.2026 | 16.04 | 16.04 | 16.04 | 16.04 | 154 | 2 470 |
| 01.09.2026 | 16.18 | 16.18 | 15.40 | 15.58 | 1 070 | 16 587 |
| 28.08.2026 | 17.96 | 17.96 | 17.96 | 17.96 | 100 | 1 796 |
| 27.08.2026 | 19.22 | 19.22 | 19.22 | 19.22 | 200 | 3 844 |
| 24.08.2026 | 18.22 | 18.22 | 18.22 | 18.22 | 60 | 1 093 |
| 21.08.2026 | 15.12 | 15.12 | 15.12 | 15.12 | 100 | 1 512 |
| 19.08.2026 | 17.68 | 17.68 | 17.56 | 17.56 | 476 | 8 363 |
| 18.08.2026 | 15.68 | 15.68 | 15.68 | 15.68 | 150 | 2 352 |
| 17.08.2026 | 19.92 | 19.92 | 15.28 | 15.28 | 400 | 7 040 |
| 13.08.2026 | 18.62 | 18.62 | 18.62 | 18.62 | 150 | 2 793 |
| 12.08.2026 | 21.25 | 21.25 | 21.15 | 21.15 | 815 | 17 279 |
| 11.08.2026 | 20.05 | 20.05 | 20.05 | 20.05 | 632 | 12 672 |
| 10.08.2026 | 20.15 | 20.15 | 19.10 | 19.10 | 170 | 3 289 |
| 06.08.2026 | 16.74 | 16.74 | 16.74 | 16.74 | 1 000 | 16 740 |
| 05.08.2026 | 15.66 | 17.00 | 15.66 | 17.00 | 5 500 | 92 530 |
| 04.08.2026 | 15.30 | 15.30 | 15.30 | 15.30 | 10 | 153 |
| 03.08.2026 | 12.20 | 12.40 | 12.20 | 12.40 | 594 | 7 287 |
| 31.07.2026 | 11.72 | 11.72 | 11.72 | 11.72 | 240 | 2 813 |
| 30.07.2026 | 10.94 | 11.40 | 10.94 | 11.40 | 268 | 3 022 |
| 29.07.2026 | 10.36 | 10.36 | 10.36 | 10.36 | 100 | 1 036 |
| 27.07.2026 | 12.12 | 12.12 | 12.12 | 12.12 | 100 | 1 212 |
| 24.07.2026 | 11.28 | 11.28 | 11.28 | 11.28 | 20 | 226 |
Biznesradar bez reklam? Sprawdź BR Plus
