Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS8W203
1.81+0.11(+6.47%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1 100 | 1 991 |
| 09.03.2026 | 2.07 | 2.14 | 2.07 | 2.14 | 9 000 | 18 700 |
| 06.03.2026 | 1.85 | 1.89 | 1.85 | 1.89 | 5 050 | 9 445 |
| 05.03.2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1 300 | 2 106 |
| 04.03.2026 | 1.74 | 1.74 | 1.74 | 1.74 | 2 000 | 3 480 |
| 03.03.2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1 930 | 3 280 |
| 27.02.2026 | 1.32 | 1.32 | 1.32 | 1.32 | 663 | 875 |
| 25.02.2026 | 1.29 | 1.29 | 1.29 | 1.29 | 10 000 | 12 900 |
| 13.02.2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1 000 | 1 550 |
| 06.02.2026 | 1.69 | 1.69 | 1.59 | 1.59 | 6 000 | 9 800 |
| 05.02.2026 | 1.45 | 1.58 | 1.45 | 1.58 | 2 115 | 3 229 |
| 03.02.2026 | 1.51 | 1.51 | 1.51 | 1.51 | 865 | 1 306 |
| 02.02.2026 | 2.07 | 2.07 | 1.77 | 1.77 | 2 490 | 4 630 |
| 30.01.2026 | 1.70 | 1.74 | 1.70 | 1.71 | 4 520 | 7 730 |
| 29.01.2026 | 1.65 | 1.65 | 1.65 | 1.65 | 2 000 | 3 300 |
| 28.01.2026 | 1.69 | 1.69 | 1.65 | 1.65 | 2 280 | 3 802 |
| 26.01.2026 | 1.99 | 1.99 | 1.94 | 1.94 | 2 272 | 4 458 |
| 23.01.2026 | 1.96 | 1.98 | 1.96 | 1.98 | 40 | 79 |
| 16.01.2026 | 2.20 | 2.20 | 2.20 | 2.20 | 4 516 | 9 935 |
| 14.01.2026 | 2.53 | 2.53 | 2.53 | 2.53 | 20 | 51 |
| 05.01.2026 | 2.39 | 2.39 | 2.39 | 2.39 | 3 600 | 8 604 |
| 02.01.2026 | 2.72 | 2.72 | 2.72 | 2.72 | 500 | 1 360 |
| 30.12.2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3 265 | 9 893 |
| 23.12.2025 | 3.23 | 3.23 | 3.23 | 3.23 | 500 | 1 615 |
| 22.12.2025 | 3.23 | 3.23 | 3.11 | 3.11 | 6 047 | 19 442 |
| 19.12.2025 | 3.42 | 3.42 | 3.29 | 3.29 | 1 500 | 5 000 |
| 18.12.2025 | 3.79 | 3.79 | 3.79 | 3.79 | 450 | 1 706 |
| 17.12.2025 | 3.67 | 3.70 | 3.67 | 3.70 | 1 300 | 4 795 |
| 16.12.2025 | 3.57 | 3.77 | 3.57 | 3.77 | 6 900 | 25 433 |
| 15.12.2025 | 3.78 | 3.78 | 3.53 | 3.60 | 9 200 | 33 004 |
| 12.12.2025 | 4.09 | 4.09 | 3.88 | 4.03 | 4 565 | 18 169 |
| 11.12.2025 | 4.80 | 4.83 | 4.23 | 4.25 | 28 950 | 129 469 |
| 10.12.2025 | 4.93 | 4.94 | 4.78 | 4.78 | 4 800 | 23 385 |
| 09.12.2025 | 4.98 | 5.04 | 4.98 | 4.98 | 675 | 3 366 |
| 05.12.2025 | 5.83 | 5.83 | 5.83 | 5.83 | 350 | 2 041 |
| 04.12.2025 | 5.73 | 5.73 | 5.73 | 5.73 | 10 | 57 |
| 01.12.2025 | 4.98 | 4.98 | 4.87 | 4.87 | 900 | 4 437 |
| 21.11.2025 | 6.69 | 6.69 | 6.69 | 6.69 | 355 | 2 375 |
| 18.11.2025 | 6.50 | 7.01 | 6.48 | 7.01 | 5 700 | 37 643 |
| 17.11.2025 | 5.81 | 6.05 | 5.81 | 6.02 | 3 300 | 19 722 |
| 14.11.2025 | 5.61 | 5.87 | 5.61 | 5.87 | 3 300 | 18 918 |
| 13.11.2025 | 4.73 | 4.97 | 4.55 | 4.97 | 3 400 | 15 982 |
| 12.11.2025 | 4.84 | 4.99 | 4.71 | 4.71 | 5 200 | 25 083 |
| 10.11.2025 | 5.02 | 5.02 | 5.02 | 5.02 | 400 | 2 008 |
| 07.11.2025 | 5.44 | 5.97 | 5.44 | 5.97 | 2 330 | 13 822 |
| 06.11.2025 | 4.95 | 4.98 | 4.83 | 4.92 | 6 330 | 31 006 |
| 05.11.2025 | 6.01 | 6.06 | 6.01 | 6.06 | 600 | 3 621 |
| 30.10.2025 | 4.98 | 4.99 | 4.98 | 4.99 | 600 | 2 991 |
| 29.10.2025 | 4.98 | 5.02 | 4.88 | 4.92 | 1 800 | 8 940 |
| 20.10.2025 | 7.19 | 7.19 | 7.19 | 7.19 | 3 400 | 24 446 |
Biznesradar bez reklam? Sprawdź BR Plus
