Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL4PCOP3
24.70+1.65(+7.16%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.11.2025 | 24.70 | 24.70 | 24.70 | 24.70 | 30 | 741 |
| 28.10.2025 | 24.60 | 24.60 | 24.60 | 24.60 | 500 | 12 300 |
| 23.10.2025 | 25.30 | 25.30 | 25.30 | 25.30 | 40 | 1 012 |
| 07.10.2025 | 20.45 | 20.50 | 20.45 | 20.50 | 351 | 7 190 |
| 25.09.2025 | 14.34 | 15.82 | 14.34 | 15.82 | 3 642 | 54 649 |
| 24.09.2025 | 10.64 | 11.16 | 10.60 | 11.16 | 7 200 | 77 600 |
| 18.09.2025 | 8.33 | 8.44 | 8.33 | 8.44 | 2 000 | 16 770 |
| 16.09.2025 | 7.74 | 7.74 | 7.74 | 7.74 | 2 000 | 15 480 |
| 15.09.2025 | 7.65 | 7.65 | 7.65 | 7.65 | 4 000 | 30 600 |
| 04.09.2025 | 8.66 | 8.66 | 8.66 | 8.66 | 1 242 | 10 756 |
| 25.08.2025 | 11.58 | 11.58 | 11.58 | 11.58 | 544 | 6 300 |
| 31.07.2025 | 15.16 | 15.16 | 15.16 | 15.16 | 1 000 | 15 160 |
| 30.07.2025 | 14.20 | 14.20 | 14.20 | 14.20 | 1 500 | 21 300 |
| 29.07.2025 | 13.04 | 13.04 | 13.02 | 13.02 | 3 000 | 39 100 |
| 23.07.2025 | 14.54 | 14.54 | 14.54 | 14.54 | 804 | 11 690 |
| 16.06.2025 | 7.82 | 7.82 | 7.82 | 7.82 | 1 434 | 11 214 |
| 26.05.2025 | 4.45 | 4.45 | 4.45 | 4.45 | 234 | 1 041 |
| 12.05.2025 | 7.53 | 7.53 | 7.53 | 7.53 | 2 000 | 15 060 |
| 08.05.2025 | 6.87 | 7.47 | 6.87 | 7.47 | 4 000 | 28 680 |
| 02.05.2025 | 6.77 | 6.77 | 6.77 | 6.77 | 940 | 6 364 |
| 22.04.2025 | 5.29 | 5.29 | 5.29 | 5.29 | 1 500 | 7 935 |
| 17.04.2025 | 4.45 | 4.73 | 4.45 | 4.73 | 940 | 4 312 |
| 16.04.2025 | 3.46 | 3.46 | 3.46 | 3.46 | 400 | 1 384 |
| 15.04.2025 | 3.57 | 3.57 | 3.57 | 3.57 | 1 000 | 3 570 |
| 11.04.2025 | 3.19 | 3.19 | 3.19 | 3.19 | 200 | 638 |
| 10.04.2025 | 3.28 | 3.28 | 2.98 | 2.98 | 8 800 | 28 154 |
| 09.04.2025 | 2.67 | 2.81 | 2.67 | 2.81 | 7 500 | 20 073 |
| 08.04.2025 | 2.77 | 3.15 | 2.77 | 3.06 | 3 700 | 11 311 |
| 07.04.2025 | 2.31 | 2.94 | 2.25 | 2.94 | 1 900 | 4 694 |
| 04.04.2025 | 3.51 | 3.56 | 2.73 | 2.73 | 10 707 | 32 078 |
| 03.04.2025 | 3.57 | 3.57 | 3.57 | 3.57 | 150 | 536 |
| 02.04.2025 | 3.74 | 3.74 | 3.74 | 3.74 | 100 | 374 |
| 01.04.2025 | 3.48 | 3.85 | 3.39 | 3.85 | 450 | 1 617 |
| 31.03.2025 | 3.70 | 3.70 | 3.63 | 3.63 | 450 | 1 651 |
| 28.03.2025 | 4.41 | 4.41 | 4.41 | 4.41 | 1 556 | 6 862 |
| 26.03.2025 | 4.24 | 4.24 | 4.07 | 4.07 | 2 700 | 11 149 |
| 25.03.2025 | 4.61 | 4.61 | 4.51 | 4.51 | 980 | 4 488 |
| 24.03.2025 | 5.11 | 5.11 | 5.11 | 5.11 | 1 000 | 5 110 |
| 21.03.2025 | 5.17 | 5.17 | 5.01 | 5.16 | 1 050 | 5 353 |
| 18.03.2025 | 6.29 | 6.29 | 6.29 | 6.29 | 400 | 2 516 |
| 13.03.2025 | 6.06 | 6.06 | 6.06 | 6.06 | 450 | 2 727 |
| 11.03.2025 | 6.22 | 6.22 | 6.06 | 6.06 | 400 | 2 456 |
| 07.03.2025 | 5.44 | 6.27 | 5.44 | 6.27 | 1 104 | 6 150 |
| 06.03.2025 | 8.29 | 8.29 | 8.29 | 8.29 | 1 200 | 9 948 |
| 05.03.2025 | 6.66 | 6.66 | 6.66 | 6.66 | 750 | 4 995 |
| 28.02.2025 | 5.98 | 5.98 | 5.98 | 5.98 | 400 | 2 392 |
| 26.02.2025 | 6.85 | 6.85 | 6.85 | 6.85 | 1 200 | 8 220 |
| 17.02.2025 | 7.09 | 7.09 | 7.09 | 7.09 | 666 | 4 722 |
| 06.02.2025 | 7.33 | 7.33 | 7.33 | 7.33 | 1 014 | 7 433 |
| 05.02.2025 | 7.11 | 7.11 | 7.11 | 7.11 | 900 | 6 399 |
Biznesradar bez reklam? Sprawdź BR Plus
