Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL9W20
3.98+0.05(+1.27%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2025 | 3.98 | 3.98 | 3.98 | 3.98 | 15 000 | 59 700 |
| 15.10.2025 | 2.63 | 2.63 | 2.63 | 2.63 | 540 | 1 420 |
| 22.08.2025 | 3.67 | 3.67 | 3.67 | 3.67 | 540 | 1 982 |
| 19.08.2025 | 4.25 | 4.25 | 4.25 | 4.25 | 84 | 357 |
| 14.08.2025 | 4.06 | 4.06 | 4.06 | 4.06 | 84 | 341 |
| 25.04.2025 | 4.00 | 4.00 | 4.00 | 4.00 | 2 299 | 9 196 |
| 17.04.2025 | 2.56 | 2.56 | 2.56 | 2.56 | 5 000 | 12 800 |
| 16.04.2025 | 2.40 | 2.40 | 2.40 | 2.40 | 5 000 | 12 000 |
| 15.04.2025 | 2.57 | 2.57 | 2.22 | 2.22 | 2 588 | 6 301 |
| 10.04.2025 | 2.07 | 2.07 | 2.07 | 2.07 | 31 250 | 64 688 |
| 09.04.2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1 588 | 2 017 |
| 08.04.2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1 250 | 1 950 |
| 07.04.2025 | 0.90 | 1.51 | 0.90 | 1.31 | 7 907 | 9 874 |
| 04.04.2025 | 2.32 | 2.32 | 2.14 | 2.14 | 30 000 | 66 900 |
| 27.03.2025 | 6.15 | 6.15 | 6.15 | 6.15 | 290 | 1 784 |
| 26.03.2025 | 6.79 | 6.79 | 6.79 | 6.79 | 100 | 679 |
| 25.03.2025 | 7.69 | 7.69 | 7.69 | 7.69 | 40 | 308 |
| 24.03.2025 | 6.97 | 6.97 | 6.97 | 6.97 | 150 | 1 046 |
| 30.01.2025 | 3.30 | 3.36 | 3.28 | 3.35 | 27 039 | 89 960 |
| 20.01.2025 | 2.34 | 2.34 | 2.34 | 2.34 | 1 000 | 2 340 |
| 20.12.2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1 000 | 1 610 |
| 06.12.2024 | 2.68 | 2.80 | 2.67 | 2.80 | 5 000 | 13 625 |
| 05.12.2024 | 2.62 | 2.62 | 2.62 | 2.62 | 7 000 | 18 340 |
| 04.12.2024 | 2.33 | 2.33 | 2.33 | 2.33 | 150 | 350 |
| 28.11.2024 | 1.68 | 1.70 | 1.68 | 1.70 | 450 | 764 |
| 22.11.2024 | 1.62 | 1.62 | 1.62 | 1.62 | 100 | 162 |
| 08.11.2024 | 3.30 | 3.30 | 3.30 | 3.30 | 1 000 | 3 300 |
| 07.11.2024 | 3.15 | 3.24 | 3.15 | 3.18 | 5 000 | 16 000 |
| 05.11.2024 | 2.62 | 2.62 | 2.62 | 2.62 | 1 000 | 2 620 |
| 04.11.2024 | 2.57 | 2.65 | 2.57 | 2.65 | 2 603 | 6 850 |
| 30.10.2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2 000 | 5 160 |
| 25.10.2024 | 2.68 | 2.68 | 2.68 | 2.68 | 1 000 | 2 680 |
| 23.10.2024 | 2.69 | 2.69 | 2.64 | 2.64 | 3 000 | 8 030 |
| 21.10.2024 | 3.27 | 3.30 | 3.22 | 3.24 | 30 897 | 100 914 |
| 11.10.2024 | 4.05 | 4.19 | 4.01 | 4.19 | 21 500 | 88 600 |
| 10.10.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 1 000 | 4 100 |
| 09.10.2024 | 4.03 | 4.03 | 4.02 | 4.02 | 1 692 | 6 812 |
| 08.10.2024 | 3.36 | 3.36 | 3.36 | 3.36 | 1 000 | 3 360 |
| 04.10.2024 | 3.53 | 3.53 | 3.44 | 3.44 | 3 411 | 11 921 |
| 03.10.2024 | 3.70 | 3.70 | 3.52 | 3.62 | 19 781 | 71 530 |
| 26.09.2024 | 5.03 | 5.40 | 5.03 | 5.37 | 15 000 | 77 993 |
| 25.09.2024 | 4.58 | 4.79 | 4.58 | 4.70 | 12 984 | 60 742 |
| 23.09.2024 | 3.78 | 3.78 | 3.77 | 3.77 | 1 396 | 5 272 |
| 20.09.2024 | 4.32 | 4.32 | 4.10 | 4.10 | 9 088 | 38 226 |
| 19.09.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 712 | 3 161 |
| 16.09.2024 | 4.09 | 4.17 | 3.92 | 3.92 | 10 712 | 43 958 |
| 12.09.2024 | 3.82 | 3.82 | 3.82 | 3.82 | 1 500 | 5 730 |
| 11.09.2024 | 3.89 | 3.89 | 3.36 | 3.36 | 3 400 | 12 344 |
| 10.09.2024 | 4.20 | 4.20 | 4.02 | 4.02 | 2 000 | 8 170 |
| 09.09.2024 | 4.42 | 4.44 | 4.42 | 4.44 | 1 000 | 4 430 |
Biznesradar bez reklam? Sprawdź BR Plus
