Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5CDPRO4
2.33+0.07(+3.10%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.04.2026 | 2.17 | 2.33 | 2.17 | 2.33 | 2 500 | 5 625 |
| 08.04.2026 | 2.83 | 2.83 | 2.83 | 2.83 | 703 | 1 989 |
| 07.04.2026 | 2.48 | 2.48 | 2.48 | 2.48 | 500 | 1 240 |
| 01.04.2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2 000 | 4 460 |
| 31.03.2026 | 2.04 | 2.04 | 2.04 | 2.04 | 200 | 408 |
| 24.03.2026 | 2.33 | 2.33 | 2.04 | 2.09 | 4 683 | 9 995 |
| 23.03.2026 | 2.37 | 2.71 | 2.33 | 2.71 | 4 200 | 10 497 |
| 20.03.2026 | 2.77 | 2.77 | 2.69 | 2.69 | 1 250 | 3 459 |
| 19.03.2026 | 1.98 | 2.03 | 1.98 | 2.03 | 1 200 | 2 406 |
| 11.03.2026 | 2.80 | 2.80 | 2.80 | 2.80 | 50 | 140 |
| 10.03.2026 | 3.14 | 3.14 | 3.14 | 3.14 | 1 022 | 3 209 |
| 06.03.2026 | 2.85 | 2.91 | 2.85 | 2.91 | 1 001 | 2 913 |
| 04.03.2026 | 2.54 | 2.71 | 2.54 | 2.71 | 2 000 | 5 250 |
| 03.03.2026 | 2.28 | 2.31 | 2.10 | 2.25 | 2 021 | 4 604 |
| 27.02.2026 | 2.87 | 2.87 | 2.77 | 2.77 | 14 000 | 39 830 |
| 25.02.2026 | 2.67 | 2.95 | 2.67 | 2.95 | 1 700 | 4 819 |
| 17.02.2026 | 2.58 | 2.71 | 2.58 | 2.71 | 2 800 | 7 394 |
| 09.02.2026 | 2.97 | 2.97 | 2.97 | 2.97 | 1 520 | 4 514 |
| 04.02.2026 | 3.62 | 3.71 | 3.62 | 3.71 | 20 505 | 74 833 |
| 03.02.2026 | 3.94 | 3.94 | 3.07 | 3.21 | 10 783 | 40 849 |
| 02.02.2026 | 3.62 | 4.18 | 3.62 | 4.18 | 2 840 | 11 302 |
| 30.01.2026 | 6.34 | 6.34 | 3.89 | 3.89 | 290 | 1 470 |
| 29.01.2026 | 7.31 | 7.76 | 7.31 | 7.76 | 163 | 1 238 |
| 28.01.2026 | 6.10 | 6.40 | 6.10 | 6.40 | 2 879 | 17 642 |
| 16.01.2026 | 6.60 | 7.04 | 6.60 | 7.04 | 218 | 1 473 |
| 15.01.2026 | 4.64 | 6.01 | 4.64 | 6.01 | 590 | 3 260 |
| 13.01.2026 | 4.36 | 4.36 | 4.36 | 4.36 | 30 | 131 |
| 12.01.2026 | 3.38 | 3.38 | 3.38 | 3.38 | 4 000 | 13 520 |
| 09.01.2026 | 3.21 | 3.21 | 3.21 | 3.21 | 50 | 161 |
| 07.01.2026 | 3.51 | 3.79 | 3.51 | 3.79 | 9 200 | 33 412 |
| 05.01.2026 | 3.78 | 3.93 | 3.48 | 3.48 | 38 000 | 144 438 |
| 02.01.2026 | 3.77 | 3.84 | 3.75 | 3.75 | 20 148 | 76 219 |
| 30.12.2025 | 3.72 | 3.72 | 3.72 | 3.72 | 1 630 | 6 064 |
| 11.12.2025 | 4.20 | 4.81 | 4.17 | 4.81 | 2 824 | 11 907 |
| 10.12.2025 | 4.77 | 4.77 | 4.77 | 4.77 | 30 | 143 |
| 09.12.2025 | 4.74 | 4.74 | 4.74 | 4.74 | 30 | 142 |
| 08.12.2025 | 3.99 | 3.99 | 3.99 | 3.99 | 30 | 120 |
| 05.12.2025 | 4.67 | 4.67 | 3.93 | 3.93 | 200 | 860 |
| 01.12.2025 | 5.70 | 5.70 | 5.70 | 5.70 | 866 | 4 936 |
| 28.11.2025 | 5.44 | 5.46 | 5.44 | 5.46 | 700 | 3 809 |
| 26.11.2025 | 4.31 | 4.31 | 4.31 | 4.31 | 60 | 259 |
| 20.11.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 20 | 68 |
| 19.11.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 30 | 102 |
| 14.11.2025 | 3.61 | 3.72 | 3.61 | 3.72 | 300 | 1 094 |
| 13.11.2025 | 4.15 | 4.18 | 4.15 | 4.18 | 1 580 | 6 560 |
| 12.11.2025 | 4.99 | 4.99 | 4.78 | 4.78 | 50 | 243 |
| 07.11.2025 | 4.77 | 4.77 | 4.77 | 4.77 | 650 | 3 101 |
| 22.10.2025 | 6.82 | 6.82 | 6.82 | 6.82 | 50 | 341 |
| 15.10.2025 | 5.80 | 5.80 | 5.80 | 5.80 | 2 000 | 11 600 |
| 14.10.2025 | 5.50 | 5.50 | 5.50 | 5.50 | 40 | 220 |
Biznesradar bez reklam? Sprawdź BR Plus
