Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS3SILVE4
3.39+0.19(+5.94%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.06.2026 | 3.39 | 3.39 | 3.39 | 3.39 | 9 100 | 30 849 |
| 18.06.2026 | 2.99 | 2.99 | 2.99 | 2.99 | 1 000 | 2 990 |
| 17.06.2026 | 2.75 | 2.77 | 2.72 | 2.72 | 8 100 | 22 325 |
| 10.06.2026 | 3.48 | 3.49 | 3.48 | 3.49 | 8 000 | 27 880 |
| 18.05.2026 | 2.30 | 2.30 | 2.30 | 2.30 | 6 485 | 14 916 |
| 07.05.2026 | 1.98 | 1.98 | 1.98 | 1.98 | 2 525 | 5 000 |
| 06.05.2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2 100 | 5 124 |
| 04.05.2026 | 2.69 | 2.69 | 2.69 | 2.69 | 1 860 | 5 003 |
| 16.04.2026 | 2.40 | 2.40 | 2.40 | 2.40 | 900 | 2 160 |
| 15.04.2026 | 2.35 | 2.35 | 2.35 | 2.35 | 900 | 2 115 |
| 13.04.2026 | 2.86 | 2.90 | 2.86 | 2.90 | 5 500 | 15 910 |
| 10.04.2026 | 2.84 | 2.84 | 2.84 | 2.84 | 1 000 | 2 840 |
| 09.04.2026 | 2.97 | 2.99 | 2.92 | 2.92 | 3 500 | 10 355 |
| 08.04.2026 | 2.77 | 2.77 | 2.77 | 2.77 | 1 000 | 2 770 |
| 23.03.2026 | 4.86 | 5.01 | 4.86 | 5.01 | 3 993 | 20 000 |
| 19.03.2026 | 3.71 | 3.76 | 3.64 | 3.75 | 17 000 | 62 525 |
| 18.03.2026 | 2.93 | 2.93 | 2.93 | 2.93 | 1 000 | 2 930 |
| 16.03.2026 | 2.96 | 3.00 | 2.63 | 2.63 | 3 891 | 11 425 |
| 11.03.2026 | 2.13 | 2.13 | 2.13 | 2.13 | 100 | 213 |
| 06.03.2026 | 2.57 | 2.60 | 2.57 | 2.60 | 3 500 | 9 025 |
| 05.03.2026 | 2.49 | 2.59 | 2.49 | 2.59 | 10 000 | 25 740 |
| 03.03.2026 | 2.57 | 2.81 | 2.57 | 2.81 | 8 000 | 21 410 |
| 02.03.2026 | 2.05 | 2.05 | 2.03 | 2.03 | 3 460 | 7 044 |
| 27.02.2026 | 2.03 | 2.03 | 2.03 | 2.03 | 50 | 102 |
| 26.02.2026 | 2.28 | 2.29 | 2.26 | 2.29 | 6 000 | 13 670 |
| 24.02.2026 | 2.25 | 2.29 | 2.20 | 2.29 | 1 892 | 4 208 |
| 23.02.2026 | 2.34 | 2.34 | 2.34 | 2.34 | 30 | 70 |
| 20.02.2026 | 2.95 | 2.95 | 2.80 | 2.80 | 1 579 | 4 508 |
| 19.02.2026 | 3.36 | 3.36 | 3.31 | 3.31 | 1 083 | 3 586 |
| 17.02.2026 | 3.94 | 3.94 | 3.94 | 3.94 | 1 000 | 3 940 |
| 13.02.2026 | 3.56 | 3.56 | 3.30 | 3.33 | 2 835 | 9 488 |
| 11.02.2026 | 2.97 | 3.10 | 2.97 | 3.10 | 835 | 2 545 |
| 10.02.2026 | 3.30 | 3.30 | 3.30 | 3.30 | 500 | 1 650 |
| 05.02.2026 | 3.62 | 4.40 | 3.62 | 4.40 | 1 900 | 7 448 |
| 04.02.2026 | 2.38 | 2.38 | 2.38 | 2.38 | 400 | 952 |
| 03.02.2026 | 2.60 | 2.60 | 2.60 | 2.60 | 1 000 | 2 600 |
| 02.02.2026 | 4.13 | 4.18 | 3.61 | 4.18 | 41 561 | 153 896 |
| 30.01.2026 | 2.75 | 3.09 | 2.75 | 2.91 | 3 550 | 10 210 |
| 29.01.2026 | 1.93 | 2.43 | 1.69 | 2.43 | 9 940 | 20 225 |
| 28.01.2026 | 2.12 | 2.30 | 2.12 | 2.30 | 34 511 | 79 179 |
| 27.01.2026 | 2.42 | 2.78 | 2.42 | 2.78 | 2 600 | 6 794 |
| 26.01.2026 | 2.92 | 2.92 | 2.62 | 2.62 | 600 | 1 642 |
| 23.01.2026 | 4.19 | 4.19 | 4.00 | 4.00 | 1 000 | 4 095 |
| 22.01.2026 | 5.04 | 5.04 | 4.80 | 4.80 | 1 000 | 4 920 |
| 15.01.2026 | 5.87 | 5.87 | 5.87 | 5.87 | 400 | 2 348 |
| 14.01.2026 | 5.57 | 5.58 | 5.57 | 5.58 | 17 527 | 97 731 |
Biznesradar bez reklam? Sprawdź BR Plus
