Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5ALE4
4.20-0.06(-1.41%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 4.21 | 4.21 | 4.20 | 4.20 | 5 628 | 23 688 |
| 02.06.2026 | 4.42 | 4.55 | 4.23 | 4.40 | 78 494 | 349 332 |
| 28.05.2026 | 3.49 | 3.54 | 3.49 | 3.54 | 12 000 | 42 180 |
| 27.05.2026 | 3.94 | 3.94 | 3.94 | 3.94 | 500 | 1 970 |
| 25.05.2026 | 3.77 | 3.77 | 3.72 | 3.72 | 12 000 | 44 940 |
| 22.05.2026 | 3.20 | 3.20 | 3.20 | 3.20 | 100 | 320 |
| 18.05.2026 | 2.31 | 2.62 | 2.31 | 2.62 | 3 560 | 8 255 |
| 13.05.2026 | 1.83 | 1.83 | 1.83 | 1.83 | 2 989 | 5 470 |
| 11.05.2026 | 1.91 | 1.91 | 1.91 | 1.91 | 100 | 191 |
| 28.04.2026 | 2.07 | 2.07 | 2.07 | 2.07 | 10 000 | 20 700 |
| 27.04.2026 | 2.18 | 2.26 | 2.18 | 2.26 | 12 000 | 26 320 |
| 24.04.2026 | 2.11 | 2.11 | 2.05 | 2.05 | 15 765 | 32 918 |
| 22.04.2026 | 2.18 | 2.18 | 2.12 | 2.12 | 13 000 | 28 160 |
| 21.04.2026 | 2.31 | 2.38 | 2.31 | 2.32 | 15 765 | 36 775 |
| 17.04.2026 | 2.10 | 2.23 | 2.10 | 2.20 | 12 843 | 28 365 |
| 16.04.2026 | 2.10 | 2.18 | 2.03 | 2.03 | 8 607 | 18 298 |
| 15.04.2026 | 1.98 | 2.13 | 1.98 | 2.09 | 66 332 | 136 143 |
| 14.04.2026 | 1.59 | 1.65 | 1.59 | 1.65 | 2 300 | 3 726 |
| 13.04.2026 | 1.44 | 1.54 | 1.44 | 1.54 | 6 000 | 8 880 |
| 10.04.2026 | 1.37 | 1.48 | 1.36 | 1.48 | 16 000 | 22 330 |
| 09.04.2026 | 1.11 | 1.34 | 1.11 | 1.27 | 24 020 | 29 657 |
| 08.04.2026 | 1.34 | 1.34 | 1.31 | 1.31 | 2 000 | 2 650 |
| 07.04.2026 | 1.18 | 1.35 | 1.18 | 1.21 | 12 000 | 15 170 |
| 02.04.2026 | 1.13 | 1.17 | 1.13 | 1.17 | 6 000 | 6 860 |
| 01.04.2026 | 1.24 | 1.25 | 1.21 | 1.21 | 7 000 | 8 630 |
| 31.03.2026 | 1.19 | 1.19 | 1.14 | 1.14 | 5 000 | 5 820 |
| 27.03.2026 | 1.13 | 1.13 | 1.11 | 1.11 | 4 000 | 4 500 |
| 26.03.2026 | 1.17 | 1.27 | 1.17 | 1.27 | 8 130 | 9 902 |
| 25.03.2026 | 1.15 | 1.17 | 1.15 | 1.17 | 3 000 | 3 470 |
| 24.03.2026 | 1.20 | 1.20 | 1.12 | 1.12 | 6 000 | 6 970 |
| 23.03.2026 | 1.07 | 1.26 | 1.07 | 1.23 | 8 092 | 9 851 |
| 20.03.2026 | 1.29 | 1.29 | 1.13 | 1.16 | 23 680 | 27 730 |
| 19.03.2026 | 1.36 | 1.36 | 1.26 | 1.26 | 22 444 | 29 293 |
| 18.03.2026 | 1.44 | 1.50 | 1.41 | 1.41 | 38 742 | 56 108 |
| 17.03.2026 | 1.32 | 1.37 | 1.19 | 1.37 | 31 142 | 39 694 |
| 16.03.2026 | 1.49 | 1.58 | 1.45 | 1.45 | 26 000 | 39 035 |
| 13.03.2026 | 1.60 | 1.60 | 1.45 | 1.55 | 14 350 | 21 539 |
| 12.03.2026 | 1.72 | 1.76 | 1.69 | 1.71 | 25 000 | 43 290 |
| 11.03.2026 | 1.62 | 1.65 | 1.62 | 1.62 | 5 200 | 8 508 |
| 10.03.2026 | 1.85 | 1.88 | 1.79 | 1.79 | 3 550 | 6 520 |
| 09.03.2026 | 1.61 | 1.77 | 1.61 | 1.72 | 14 128 | 23 967 |
| 06.03.2026 | 1.62 | 1.77 | 1.54 | 1.70 | 40 632 | 67 781 |
| 05.03.2026 | 1.27 | 1.34 | 1.27 | 1.34 | 4 630 | 6 024 |
| 04.03.2026 | 1.27 | 1.27 | 1.22 | 1.24 | 23 590 | 29 000 |
| 03.03.2026 | 1.41 | 1.42 | 1.26 | 1.26 | 23 862 | 31 898 |
| 02.03.2026 | 1.54 | 1.57 | 1.45 | 1.45 | 7 000 | 10 720 |
| 27.02.2026 | 1.69 | 1.69 | 1.69 | 1.69 | 3 050 | 5 155 |
| 26.02.2026 | 1.95 | 1.98 | 1.63 | 1.74 | 9 721 | 17 234 |
| 25.02.2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1 625 | 3 076 |
| 24.02.2026 | 1.78 | 1.83 | 1.77 | 1.83 | 8 000 | 14 221 |
Biznesradar bez reklam? Sprawdź BR Plus
