Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5LPP3
3.57+1.61(+82.14%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2.74 | 3.57 | 2.74 | 3.57 | 439 724 | 1 305 916 |
| 25.11.2025 | 1.52 | 1.66 | 1.52 | 1.66 | 7 425 | 11 662 |
| 24.11.2025 | 1.30 | 1.33 | 1.30 | 1.33 | 2 000 | 2 630 |
| 21.11.2025 | 1.33 | 1.36 | 1.28 | 1.36 | 6 925 | 9 190 |
| 20.11.2025 | 1.48 | 1.50 | 1.43 | 1.43 | 3 500 | 5 165 |
| 19.11.2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1 000 | 1 400 |
| 18.11.2025 | 1.43 | 1.43 | 1.36 | 1.36 | 3 000 | 4 140 |
| 17.11.2025 | 1.62 | 1.62 | 1.48 | 1.48 | 2 500 | 3 900 |
| 14.11.2025 | 1.67 | 1.67 | 1.58 | 1.58 | 1 500 | 2 425 |
| 13.11.2025 | 1.80 | 1.83 | 1.69 | 1.69 | 4 500 | 7 985 |
| 12.11.2025 | 1.97 | 1.97 | 1.71 | 1.71 | 4 500 | 8 250 |
| 17.10.2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1 000 | 1 820 |
| 16.10.2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1 000 | 1 770 |
| 15.10.2025 | 1.92 | 1.98 | 1.92 | 1.96 | 1 500 | 2 930 |
| 14.10.2025 | 2.00 | 2.00 | 1.88 | 1.88 | 2 500 | 4 805 |
| 06.10.2025 | 2.14 | 2.14 | 2.14 | 2.14 | 500 | 1 070 |
| 03.10.2025 | 2.12 | 2.12 | 2.12 | 2.12 | 500 | 1 060 |
| 02.10.2025 | 2.11 | 2.16 | 2.11 | 2.16 | 1 000 | 2 135 |
| 04.09.2025 | 2.03 | 2.14 | 2.03 | 2.14 | 1 500 | 3 125 |
| 03.09.2025 | 2.05 | 2.14 | 2.05 | 2.10 | 1 500 | 3 145 |
| 02.09.2025 | 2.08 | 2.08 | 1.90 | 1.96 | 3 000 | 5 910 |
| 01.09.2025 | 2.08 | 2.12 | 2.08 | 2.12 | 1 000 | 2 100 |
| 25.08.2025 | 2.10 | 2.29 | 2.10 | 2.29 | 1 000 | 2 195 |
| 22.08.2025 | 1.93 | 1.99 | 1.88 | 1.99 | 2 000 | 3 880 |
| 20.08.2025 | 1.96 | 2.02 | 1.96 | 2.02 | 1 000 | 1 990 |
| 18.08.2025 | 1.79 | 1.85 | 1.79 | 1.85 | 2 000 | 3 655 |
| 14.08.2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1 500 | 2 580 |
| 13.08.2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1 468 | 2 579 |
| 12.08.2025 | 1.83 | 1.83 | 1.75 | 1.75 | 2 500 | 4 480 |
| 11.08.2025 | 1.79 | 1.79 | 1.79 | 1.79 | 500 | 895 |
| 08.08.2025 | 1.78 | 1.83 | 1.73 | 1.83 | 2 000 | 3 565 |
| 06.08.2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1 500 | 2 570 |
| 05.08.2025 | 1.75 | 1.75 | 1.75 | 1.75 | 500 | 875 |
| 04.08.2025 | 1.63 | 1.80 | 1.52 | 1.80 | 52 500 | 81 270 |
| 01.08.2025 | 1.92 | 1.92 | 1.72 | 1.72 | 4 500 | 8 025 |
| 30.07.2025 | 1.94 | 2.01 | 1.94 | 2.01 | 1 000 | 1 975 |
| 29.07.2025 | 1.71 | 1.74 | 1.71 | 1.74 | 2 500 | 4 300 |
| 28.07.2025 | 1.65 | 1.65 | 1.49 | 1.62 | 12 000 | 18 135 |
| 25.07.2025 | 1.72 | 1.74 | 1.69 | 1.74 | 3 000 | 5 130 |
| 24.07.2025 | 1.81 | 1.81 | 1.81 | 1.81 | 500 | 905 |
| 23.07.2025 | 1.78 | 1.90 | 1.74 | 1.86 | 16 346 | 30 504 |
| 22.07.2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1 500 | 2 470 |
| 21.07.2025 | 1.59 | 1.62 | 1.59 | 1.62 | 3 000 | 4 810 |
| 18.07.2025 | 1.44 | 1.60 | 1.43 | 1.60 | 7 000 | 10 610 |
| 17.07.2025 | 1.24 | 1.37 | 1.24 | 1.37 | 6 394 | 8 370 |
| 16.07.2025 | 1.14 | 1.25 | 1.12 | 1.18 | 12 000 | 14 360 |
| 15.07.2025 | 1.17 | 1.23 | 1.17 | 1.18 | 27 924 | 33 930 |
| 11.07.2025 | 1.12 | 1.12 | 1.12 | 1.12 | 2 000 | 2 240 |
| 10.07.2025 | 1.12 | 1.12 | 1.10 | 1.12 | 4 394 | 4 887 |
| 09.07.2025 | 1.04 | 1.11 | 1.04 | 1.11 | 9 545 | 10 275 |
Biznesradar bez reklam? Sprawdź BR Plus
