Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS3KGH2
0.58-0.13(-18.31%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.06.2026 | 0.59 | 0.59 | 0.58 | 0.58 | 19 000 | 11 200 |
| 28.05.2026 | 0.75 | 0.75 | 0.75 | 0.75 | 14 000 | 10 500 |
| 20.05.2026 | 0.90 | 0.90 | 0.90 | 0.90 | 20 000 | 18 000 |
| 15.05.2026 | 0.80 | 0.82 | 0.80 | 0.82 | 24 736 | 20 205 |
| 14.05.2026 | 0.65 | 0.65 | 0.62 | 0.65 | 8 000 | 5 160 |
| 13.05.2026 | 0.70 | 0.70 | 0.62 | 0.62 | 25 736 | 16 730 |
| 12.05.2026 | 0.80 | 0.81 | 0.77 | 0.77 | 4 000 | 3 150 |
| 11.05.2026 | 0.88 | 0.88 | 0.78 | 0.78 | 28 000 | 23 120 |
| 08.05.2026 | 0.92 | 0.92 | 0.90 | 0.90 | 3 500 | 3 180 |
| 06.05.2026 | 1.02 | 1.04 | 0.99 | 0.99 | 8 500 | 8 640 |
| 29.04.2026 | 1.39 | 1.39 | 1.39 | 1.39 | 3 000 | 4 170 |
| 22.04.2026 | 1.16 | 1.16 | 1.16 | 1.16 | 3 000 | 3 480 |
| 21.04.2026 | 1.06 | 1.07 | 1.06 | 1.07 | 3 000 | 3 190 |
| 20.04.2026 | 1.07 | 1.09 | 1.02 | 1.02 | 8 980 | 9 509 |
| 17.04.2026 | 1.18 | 1.18 | 1.00 | 1.00 | 10 970 | 11 325 |
| 16.04.2026 | 1.11 | 1.20 | 1.10 | 1.20 | 8 000 | 9 080 |
| 15.04.2026 | 1.20 | 1.22 | 1.18 | 1.18 | 6 000 | 7 180 |
| 14.04.2026 | 1.31 | 1.31 | 1.24 | 1.24 | 6 000 | 7 660 |
| 13.04.2026 | 1.38 | 1.42 | 1.38 | 1.42 | 2 000 | 2 800 |
| 10.04.2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1 500 | 2 050 |
| 09.04.2026 | 1.49 | 1.49 | 1.41 | 1.46 | 1 500 | 2 180 |
| 08.04.2026 | 1.45 | 1.48 | 1.39 | 1.43 | 9 500 | 13 665 |
| 02.04.2026 | 2.06 | 2.06 | 2.02 | 2.02 | 1 899 | 3 876 |
| 01.04.2026 | 1.97 | 1.97 | 1.90 | 1.91 | 4 899 | 9 457 |
| 26.03.2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2 000 | 5 180 |
| 19.03.2026 | 2.63 | 2.67 | 2.63 | 2.65 | 5 500 | 14 600 |
| 18.03.2026 | 2.40 | 2.40 | 2.40 | 2.40 | 1 000 | 2 400 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
