Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5ALE4
2.03-0.08(-3.79%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 1.73 | 1.95 | 1.73 | 1.81 | 28 717 | 53 848 |
| 20.02.2026 | 2.05 | 2.05 | 1.69 | 1.69 | 56 052 | 100 304 |
| 19.02.2026 | 2.09 | 2.11 | 2.05 | 2.10 | 6 109 | 12 739 |
| 18.02.2026 | 2.21 | 2.21 | 2.06 | 2.06 | 15 000 | 31 650 |
| 13.02.2026 | 2.53 | 2.53 | 2.34 | 2.37 | 15 000 | 36 810 |
| 05.02.2026 | 2.11 | 2.28 | 2.11 | 2.28 | 27 531 | 59 797 |
| 04.02.2026 | 2.27 | 2.27 | 2.27 | 2.27 | 60 | 136 |
| 03.02.2026 | 2.40 | 2.40 | 2.40 | 2.40 | 1 000 | 2 400 |
| 02.02.2026 | 2.37 | 2.54 | 2.37 | 2.54 | 7 000 | 17 240 |
| 21.01.2026 | 2.90 | 2.90 | 2.64 | 2.64 | 482 | 1 387 |
| 19.01.2026 | 3.27 | 3.27 | 3.27 | 3.27 | 2 501 | 8 178 |
| 14.01.2026 | 3.50 | 3.50 | 3.50 | 3.50 | 2 000 | 7 000 |
| 09.01.2026 | 4.01 | 4.01 | 4.01 | 4.01 | 455 | 1 825 |
| 07.01.2026 | 4.40 | 4.44 | 4.40 | 4.44 | 846 | 3 742 |
| 05.01.2026 | 3.65 | 3.65 | 3.65 | 3.65 | 931 | 3 398 |
Biznesradar bez reklam? Sprawdź BR Plus
