Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS3KGH2
2.03+0.12(+6.28%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.03.2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1 000 | 2 030 |
| 11.03.2026 | 1.80 | 1.80 | 1.80 | 1.80 | 500 | 900 |
| 10.03.2026 | 1.78 | 1.80 | 1.76 | 1.80 | 2 500 | 4 430 |
| 09.03.2026 | 2.18 | 2.25 | 2.18 | 2.25 | 16 500 | 36 495 |
| 06.03.2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1 000 | 2 020 |
| 05.03.2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1 000 | 1 760 |
| 04.03.2026 | 1.67 | 1.67 | 1.57 | 1.65 | 5 000 | 8 075 |
| 03.03.2026 | 1.60 | 1.83 | 1.60 | 1.83 | 9 520 | 16 473 |
| 02.03.2026 | 1.39 | 1.54 | 1.39 | 1.46 | 6 520 | 9 485 |
| 27.02.2026 | 1.39 | 1.39 | 1.35 | 1.37 | 10 000 | 13 760 |
| 26.02.2026 | 1.40 | 1.47 | 1.40 | 1.47 | 5 500 | 7 870 |
| 25.02.2026 | 1.40 | 1.40 | 1.35 | 1.37 | 10 112 | 13 932 |
| 24.02.2026 | 1.75 | 1.75 | 1.69 | 1.69 | 5 000 | 8 580 |
| 23.02.2026 | 1.84 | 1.84 | 1.79 | 1.79 | 3 750 | 6 753 |
| 20.02.2026 | 2.08 | 2.08 | 2.07 | 2.07 | 1 000 | 2 075 |
| 19.02.2026 | 2.17 | 2.17 | 2.17 | 2.17 | 500 | 1 085 |
| 18.02.2026 | 2.23 | 2.32 | 2.13 | 2.15 | 2 570 | 5 696 |
| 17.02.2026 | 2.25 | 2.40 | 2.25 | 2.40 | 3 756 | 8 661 |
| 16.02.2026 | 1.98 | 2.02 | 1.98 | 2.02 | 4 100 | 8 200 |
| 13.02.2026 | 1.86 | 1.95 | 1.83 | 1.83 | 6 600 | 12 540 |
| 12.02.2026 | 1.75 | 1.76 | 1.72 | 1.76 | 2 122 | 3 693 |
| 11.02.2026 | 1.94 | 1.94 | 1.80 | 1.88 | 5 078 | 9 356 |
| 09.02.2026 | 2.00 | 2.00 | 2.00 | 2.00 | 500 | 1 000 |
| 06.02.2026 | 2.17 | 2.17 | 2.02 | 2.04 | 4 000 | 8 270 |
| 05.02.2026 | 1.96 | 2.10 | 1.94 | 2.10 | 6 000 | 11 980 |
| 04.02.2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1 000 | 1 610 |
| 03.02.2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1 000 | 1 745 |
| 02.02.2026 | 2.49 | 2.49 | 2.09 | 2.17 | 51 079 | 124 366 |
| 30.01.2026 | 1.58 | 1.82 | 1.56 | 1.78 | 37 702 | 63 480 |
| 29.01.2026 | 1.28 | 1.45 | 1.11 | 1.45 | 66 278 | 81 511 |
| 28.01.2026 | 1.78 | 1.86 | 1.75 | 1.75 | 24 258 | 43 453 |
| 27.01.2026 | 1.81 | 2.04 | 1.80 | 2.04 | 31 676 | 59 578 |
| 26.01.2026 | 2.09 | 2.12 | 1.74 | 1.74 | 22 876 | 45 164 |
| 23.01.2026 | 2.50 | 2.67 | 2.30 | 2.30 | 8 100 | 20 488 |
| 22.01.2026 | 2.59 | 2.76 | 2.59 | 2.71 | 3 200 | 8 564 |
| 21.01.2026 | 2.45 | 2.59 | 2.45 | 2.53 | 4 000 | 10 055 |
| 20.01.2026 | 2.63 | 2.67 | 2.59 | 2.61 | 4 000 | 10 450 |
| 19.01.2026 | 2.71 | 2.71 | 2.59 | 2.59 | 1 400 | 3 729 |
| 16.01.2026 | 2.56 | 2.73 | 2.52 | 2.73 | 3 579 | 9 326 |
| 15.01.2026 | 2.81 | 2.91 | 2.51 | 2.51 | 7 600 | 20 592 |
| 14.01.2026 | 2.85 | 2.86 | 2.72 | 2.72 | 6 030 | 16 787 |
| 13.01.2026 | 3.05 | 3.05 | 2.99 | 2.99 | 1 000 | 3 020 |
| 12.01.2026 | 3.14 | 3.19 | 3.14 | 3.15 | 3 000 | 9 450 |
| 09.01.2026 | 3.67 | 3.67 | 3.33 | 3.33 | 9 530 | 33 908 |
| 08.01.2026 | 3.82 | 4.12 | 3.77 | 4.12 | 3 710 | 14 125 |
| 07.01.2026 | 3.10 | 3.46 | 3.06 | 3.46 | 8 856 | 28 698 |
| 05.01.2026 | 3.75 | 3.75 | 3.47 | 3.47 | 3 555 | 12 839 |
| 02.01.2026 | 3.93 | 3.93 | 3.92 | 3.92 | 450 | 1 766 |
| 30.12.2025 | 4.25 | 4.25 | 4.25 | 4.25 | 200 | 850 |
| 29.12.2025 | 4.57 | 4.57 | 4.57 | 4.57 | 3 000 | 13 710 |
Biznesradar bez reklam? Sprawdź BR Plus
