Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS4W20
1.34+0.06(+4.69%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2025 | 1.34 | 1.34 | 1.34 | 1.34 | 100 | 134 |
| 18.11.2025 | 1.39 | 1.39 | 1.39 | 1.39 | 137 500 | 191 125 |
| 05.11.2025 | 1.31 | 1.31 | 1.26 | 1.26 | 300 | 388 |
| 28.10.2025 | 1.17 | 1.17 | 1.17 | 1.17 | 20 500 | 23 985 |
| 27.10.2025 | 1.29 | 1.29 | 1.29 | 1.29 | 39 000 | 50 310 |
| 24.10.2025 | 1.27 | 1.29 | 1.27 | 1.29 | 78 000 | 99 840 |
| 02.09.2025 | 1.90 | 1.91 | 1.90 | 1.91 | 29 190 | 55 521 |
| 15.07.2025 | 1.74 | 1.74 | 1.74 | 1.74 | 29 190 | 50 791 |
| 04.06.2025 | 2.20 | 2.20 | 2.20 | 2.20 | 62 100 | 136 620 |
| 30.05.2025 | 2.27 | 2.27 | 2.27 | 2.27 | 19 290 | 43 788 |
| 29.05.2025 | 1.97 | 2.14 | 1.97 | 2.14 | 16 780 | 35 535 |
| 27.05.2025 | 2.09 | 2.09 | 2.09 | 2.09 | 8 230 | 17 201 |
| 26.05.2025 | 2.16 | 2.16 | 2.16 | 2.16 | 8 400 | 18 144 |
| 23.05.2025 | 2.63 | 2.63 | 2.60 | 2.60 | 20 000 | 52 210 |
| 16.05.2025 | 2.06 | 2.11 | 2.06 | 2.11 | 25 690 | 53 921 |
| 12.05.2025 | 1.92 | 2.03 | 1.92 | 2.03 | 11 085 | 21 403 |
| 09.05.2025 | 2.07 | 2.07 | 2.07 | 2.07 | 10 000 | 20 700 |
| 06.05.2025 | 2.54 | 2.54 | 2.54 | 2.54 | 700 | 1 778 |
| 30.04.2025 | 2.40 | 2.53 | 2.40 | 2.53 | 1 625 | 4 003 |
| 24.04.2025 | 2.38 | 2.38 | 2.38 | 2.38 | 1 500 | 3 570 |
| 07.04.2025 | 4.86 | 4.86 | 4.52 | 4.52 | 800 | 3 752 |
| 04.04.2025 | 3.47 | 3.53 | 3.47 | 3.53 | 26 000 | 91 300 |
| 31.03.2025 | 3.13 | 3.13 | 3.13 | 3.13 | 10 000 | 31 300 |
| 06.03.2025 | 3.49 | 3.49 | 3.49 | 3.49 | 300 | 1 047 |
| 18.02.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 200 | 680 |
| 14.02.2025 | 3.95 | 3.95 | 3.95 | 3.95 | 300 | 1 185 |
| 11.02.2025 | 4.34 | 4.34 | 4.34 | 4.34 | 400 | 1 736 |
| 19.09.2024 | 6.57 | 6.57 | 6.57 | 6.57 | 3 010 | 19 776 |
| 21.08.2024 | 6.50 | 6.50 | 6.50 | 6.50 | 248 | 1 612 |
| 13.08.2024 | 7.33 | 7.33 | 7.33 | 7.33 | 15 | 110 |
| 12.08.2024 | 7.83 | 7.83 | 7.60 | 7.60 | 2 777 | 21 740 |
| 06.08.2024 | 9.16 | 9.16 | 9.16 | 9.16 | 1 000 | 9 160 |
| 05.08.2024 | 8.76 | 8.91 | 8.76 | 8.91 | 11 541 | 101 219 |
| 01.08.2024 | 6.84 | 6.92 | 6.84 | 6.92 | 11 541 | 79 504 |
| 17.07.2024 | 6.49 | 6.49 | 6.49 | 6.49 | 1 000 | 6 490 |
| 23.04.2024 | 6.65 | 6.65 | 6.65 | 6.65 | 683 | 4 542 |
| 17.04.2024 | 7.56 | 7.56 | 7.56 | 7.56 | 683 | 5 163 |
| 13.03.2024 | 7.97 | 7.97 | 7.97 | 7.97 | 1 051 | 8 376 |
| 27.02.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 1 000 | 7 720 |
| 23.02.2024 | 7.74 | 7.74 | 7.34 | 7.34 | 1 000 | 7 540 |
| 08.02.2024 | 9.73 | 9.73 | 9.73 | 9.73 | 1 051 | 10 226 |
| 02.02.2024 | 9.04 | 9.04 | 9.04 | 9.04 | 868 | 7 847 |
| 03.01.2024 | 10.90 | 10.90 | 10.90 | 10.90 | 868 | 9 461 |
Biznesradar bez reklam? Sprawdź BR Plus
