Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL4SILVE1
4.03+0.24(+6.33%)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 | 3.75 | 3.75 | 3.70 | 3.70 | 8 514 | 31 852 |
| 24.08.2026 | 4.09 | 4.22 | 4.04 | 4.08 | 16 534 | 67 692 |
| 21.08.2026 | 4.09 | 4.26 | 4.01 | 4.26 | 377 | 1 538 |
| 20.08.2026 | 3.53 | 3.70 | 3.53 | 3.70 | 50 | 177 |
| 17.08.2026 | 3.44 | 3.44 | 3.44 | 3.44 | 1 | 3 |
| 12.08.2026 | 3.57 | 3.61 | 3.57 | 3.61 | 2 | 7 |
| 11.08.2026 | 3.27 | 3.35 | 3.27 | 3.35 | 2 | 7 |
| 07.08.2026 | 3.10 | 3.24 | 3.10 | 3.24 | 2 | 6 |
| 06.08.2026 | 2.78 | 2.78 | 2.74 | 2.74 | 48 | 132 |
| 05.08.2026 | 2.76 | 2.76 | 2.76 | 2.76 | 1 | 3 |
| 04.08.2026 | 2.35 | 2.35 | 2.35 | 2.35 | 1 | 2 |
| 30.07.2026 | 2.21 | 2.21 | 2.21 | 2.21 | 1 | 2 |
| 27.07.2026 | 2.47 | 2.47 | 2.30 | 2.30 | 557 | 1 281 |
| 23.07.2026 | 2.46 | 2.46 | 2.46 | 2.46 | 514 | 1 264 |
| 22.07.2026 | 2.62 | 2.67 | 2.62 | 2.67 | 28 | 75 |
| 21.07.2026 | 2.35 | 2.44 | 2.35 | 2.44 | 1 089 | 2 657 |
| 03.07.2026 | 3.22 | 3.22 | 3.17 | 3.17 | 51 | 162 |
| 02.07.2026 | 2.99 | 3.10 | 2.99 | 3.10 | 1 002 | 3 076 |
| 01.07.2026 | 2.82 | 2.82 | 2.82 | 2.82 | 1 | 3 |
| 30.06.2026 | 2.58 | 2.79 | 2.58 | 2.79 | 2 | 5 |
| 29.06.2026 | 2.48 | 2.48 | 2.48 | 2.48 | 4 000 | 9 920 |
| 24.06.2026 | 3.06 | 3.06 | 2.64 | 2.64 | 1 478 | 4 266 |
| 23.06.2026 | 3.31 | 3.31 | 3.31 | 3.31 | 200 | 662 |
| 22.06.2026 | 4.39 | 4.39 | 4.39 | 4.39 | 1 | 4 |
| 19.06.2026 | 4.03 | 4.03 | 3.87 | 3.87 | 5 040 | 20 305 |
| 15.06.2026 | 5.39 | 5.73 | 5.39 | 5.73 | 25 | 136 |
| 11.06.2026 | 3.79 | 3.96 | 3.79 | 3.96 | 9 | 34 |
| 08.06.2026 | 4.86 | 4.86 | 4.86 | 4.86 | 295 | 1 434 |
| 02.06.2026 | 8.59 | 8.59 | 8.59 | 8.59 | 1 | 9 |
| 29.05.2026 | 7.92 | 7.92 | 7.92 | 7.92 | 1 | 8 |
| 25.05.2026 | 9.01 | 9.01 | 9.01 | 9.01 | 1 | 9 |
| 20.05.2026 | 8.23 | 8.23 | 8.23 | 8.23 | 950 | 7 819 |
| 19.05.2026 | 7.49 | 7.49 | 7.49 | 7.49 | 10 | 75 |
| 18.05.2026 | 8.38 | 9.02 | 8.38 | 9.02 | 77 | 646 |
| 15.05.2026 | 9.21 | 9.21 | 9.21 | 9.21 | 1 010 | 9 302 |
| 13.05.2026 | 15.86 | 16.82 | 15.86 | 16.82 | 3 | 49 |
| 11.05.2026 | 13.96 | 14.78 | 13.96 | 14.78 | 2 | 29 |
| 07.05.2026 | 11.30 | 12.40 | 11.30 | 12.40 | 3 | 35 |
| 06.05.2026 | 9.52 | 10.24 | 9.52 | 10.24 | 4 | 40 |
| 04.05.2026 | 9.06 | 9.06 | 9.06 | 9.06 | 1 | 9 |
| 20.04.2026 | 12.20 | 12.56 | 12.00 | 12.56 | 771 | 9 393 |
| 17.04.2026 | 13.28 | 13.98 | 13.28 | 13.98 | 5 | 68 |
| 15.04.2026 | 12.32 | 12.56 | 12.32 | 12.56 | 2 | 25 |
| 14.04.2026 | 11.26 | 12.08 | 11.14 | 12.08 | 2 403 | 26 771 |
| 10.04.2026 | 10.48 | 10.64 | 10.42 | 10.64 | 6 | 63 |
| 08.04.2026 | 10.86 | 11.02 | 10.86 | 11.00 | 4 | 44 |
| 07.04.2026 | 8.88 | 9.02 | 8.88 | 9.02 | 11 | 98 |
| 02.04.2026 | 7.93 | 9.05 | 7.93 | 9.05 | 10 | 80 |
| 01.04.2026 | 10.42 | 10.50 | 9.99 | 10.50 | 2 002 | 20 001 |
| 31.03.2026 | 9.28 | 9.54 | 9.28 | 9.54 | 3 | 28 |
Biznesradar bez reklam? Sprawdź BR Plus
