Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5ALE4
1.37-0.06(-4.20%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 3.53 | 3.53 | 3.51 | 3.51 | 5 870 | 20 626 |
| 29.12.2025 | 3.44 | 3.59 | 3.44 | 3.59 | 3 000 | 10 470 |
| 11.12.2025 | 3.84 | 3.84 | 3.84 | 3.84 | 60 | 230 |
| 03.12.2025 | 3.80 | 3.80 | 3.66 | 3.66 | 40 792 | 151 204 |
| 02.12.2025 | 3.93 | 4.12 | 3.93 | 3.98 | 40 822 | 162 917 |
| 21.11.2025 | 3.70 | 3.70 | 3.70 | 3.70 | 888 | 3 286 |
| 20.11.2025 | 3.58 | 3.58 | 3.52 | 3.52 | 1 252 | 4 460 |
| 05.09.2025 | 8.54 | 8.54 | 8.54 | 8.54 | 15 | 128 |
| 03.09.2025 | 7.37 | 7.37 | 7.37 | 7.37 | 15 | 111 |
| 07.08.2025 | 11.66 | 11.66 | 11.66 | 11.66 | 700 | 8 162 |
| 08.07.2025 | 9.10 | 9.10 | 9.10 | 9.10 | 20 | 182 |
| 23.06.2025 | 6.22 | 6.22 | 6.08 | 6.08 | 170 | 1 036 |
| 13.06.2025 | 7.52 | 7.52 | 7.52 | 7.52 | 100 | 752 |
| 06.06.2025 | 8.26 | 8.26 | 8.26 | 8.26 | 100 | 826 |
| 07.05.2025 | 9.36 | 9.36 | 9.36 | 9.36 | 100 | 936 |
| 10.04.2025 | 6.11 | 6.11 | 6.11 | 6.11 | 94 | 574 |
| 21.03.2025 | 8.22 | 8.22 | 8.22 | 8.22 | 15 | 123 |
| 20.03.2025 | 7.25 | 7.25 | 7.25 | 7.25 | 15 | 109 |
| 17.03.2025 | 7.80 | 7.80 | 7.80 | 7.80 | 150 | 1 170 |
Biznesradar bez reklam? Sprawdź BR Plus
