Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL8SILVE2
4.95-0.84(-14.51%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2025 | 4.95 | 4.95 | 4.95 | 4.95 | 16 | 79 |
| 09.10.2025 | 8.63 | 8.63 | 8.63 | 8.63 | 16 | 138 |
| 23.09.2025 | 4.62 | 4.62 | 4.62 | 4.62 | 10 | 46 |
| 21.02.2025 | 3.57 | 3.57 | 3.57 | 3.57 | 1 | 4 |
| 14.02.2025 | 4.36 | 4.36 | 4.36 | 4.36 | 10 | 44 |
| 05.02.2025 | 3.45 | 3.45 | 3.45 | 3.45 | 1 | 3 |
| 04.02.2025 | 3.06 | 3.06 | 3.06 | 3.06 | 50 | 153 |
| 30.01.2025 | 2.75 | 3.02 | 2.75 | 3.02 | 110 | 316 |
| 28.01.2025 | 1.91 | 1.91 | 1.91 | 1.91 | 60 | 115 |
| 24.01.2025 | 2.54 | 2.54 | 2.44 | 2.44 | 370 | 919 |
| 23.01.2025 | 2.09 | 2.09 | 2.08 | 2.08 | 150 | 313 |
| 22.01.2025 | 2.64 | 2.64 | 2.64 | 2.64 | 700 | 1 848 |
| 21.01.2025 | 2.62 | 2.67 | 2.62 | 2.67 | 700 | 1 849 |
| 16.01.2025 | 2.89 | 2.93 | 2.86 | 2.93 | 943 | 2 743 |
| 15.01.2025 | 2.35 | 2.61 | 2.35 | 2.59 | 943 | 2 231 |
| 14.01.2025 | 2.13 | 2.13 | 2.13 | 2.13 | 50 | 107 |
| 13.01.2025 | 2.55 | 2.55 | 2.11 | 2.11 | 1 024 | 2 405 |
| 10.01.2025 | 2.76 | 2.76 | 2.58 | 2.58 | 441 | 1 195 |
| 09.01.2025 | 2.67 | 2.67 | 2.67 | 2.67 | 15 | 40 |
| 07.01.2025 | 2.42 | 2.42 | 2.42 | 2.42 | 50 | 121 |
| 20.12.2024 | 1.67 | 1.67 | 1.66 | 1.66 | 2 060 | 3 433 |
| 19.12.2024 | 1.94 | 1.94 | 1.64 | 1.66 | 2 110 | 3 805 |
| 18.11.2024 | 3.90 | 4.12 | 3.90 | 4.09 | 518 | 2 077 |
| 15.11.2024 | 3.67 | 3.67 | 3.67 | 3.67 | 80 | 294 |
| 14.11.2024 | 3.03 | 3.40 | 3.03 | 3.40 | 438 | 1 330 |
| 22.10.2024 | 10.94 | 10.94 | 10.84 | 10.84 | 246 | 2 672 |
| 21.10.2024 | 10.82 | 10.82 | 10.74 | 10.74 | 230 | 2 486 |
| 02.10.2024 | 6.86 | 7.39 | 6.67 | 7.39 | 8 000 | 56 405 |
| 25.09.2024 | 7.17 | 7.44 | 7.17 | 7.44 | 3 462 | 24 857 |
| 24.09.2024 | 6.15 | 6.16 | 6.13 | 6.13 | 1 030 | 6 339 |
| 23.09.2024 | 5.86 | 6.42 | 5.63 | 6.42 | 3 300 | 19 232 |
| 20.09.2024 | 6.80 | 7.26 | 6.59 | 6.83 | 9 392 | 65 439 |
| 13.09.2024 | 5.25 | 5.52 | 5.22 | 5.52 | 4 398 | 23 168 |
| 12.09.2024 | 4.29 | 4.66 | 4.29 | 4.66 | 11 602 | 51 486 |
| 06.09.2024 | 4.08 | 4.11 | 4.08 | 4.11 | 26 | 106 |
| 05.09.2024 | 3.94 | 3.98 | 3.94 | 3.98 | 6 460 | 25 466 |
| 04.09.2024 | 3.18 | 3.70 | 3.18 | 3.70 | 11 820 | 39 236 |
| 03.09.2024 | 3.28 | 3.28 | 3.11 | 3.21 | 6 666 | 21 476 |
| 22.08.2024 | 5.62 | 5.63 | 5.62 | 5.63 | 2 738 | 15 391 |
| 21.08.2024 | 5.63 | 5.80 | 5.58 | 5.80 | 2 738 | 15 527 |
| 19.08.2024 | 5.20 | 5.21 | 4.97 | 5.02 | 1 418 | 7 078 |
| 16.08.2024 | 4.27 | 4.27 | 4.17 | 4.21 | 70 400 | 295 801 |
| 14.08.2024 | 3.93 | 3.96 | 3.91 | 3.91 | 2 980 | 11 751 |
| 13.08.2024 | 3.89 | 3.97 | 3.68 | 3.70 | 1 400 | 5 368 |
| 12.08.2024 | 4.03 | 4.12 | 3.77 | 3.98 | 1 600 | 6 383 |
| 09.08.2024 | 3.76 | 3.76 | 3.49 | 3.59 | 16 000 | 57 480 |
| 08.08.2024 | 3.06 | 3.07 | 3.02 | 3.07 | 25 000 | 76 050 |
| 07.08.2024 | 3.38 | 3.43 | 3.29 | 3.31 | 28 000 | 94 560 |
| 22.07.2024 | 7.27 | 7.27 | 6.49 | 6.49 | 3 616 | 24 794 |
| 16.07.2024 | 12.16 | 12.16 | 12.16 | 12.16 | 1 000 | 12 160 |
Biznesradar bez reklam? Sprawdź BR Plus
