Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALE2
8.640.00(0.00%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8.64 | 8.64 | 8.64 | 8.64 | 345 | 2 981 |
| 28.09.2026 | 8.25 | 8.25 | 8.25 | 8.25 | 484 | 3 993 |
| 23.09.2026 | 8.23 | 8.23 | 7.59 | 7.59 | 500 | 3 987 |
| 22.09.2026 | 8.39 | 8.39 | 8.10 | 8.10 | 950 | 7 811 |
| 21.09.2026 | 8.05 | 8.05 | 7.84 | 7.84 | 1 458 | 11 592 |
| 18.09.2026 | 8.33 | 8.33 | 7.91 | 8.04 | 3 260 | 26 238 |
| 17.09.2026 | 7.20 | 7.33 | 7.03 | 7.30 | 33 385 | 240 713 |
| 16.09.2026 | 6.28 | 6.28 | 6.28 | 6.28 | 12 000 | 75 360 |
| 15.09.2026 | 6.82 | 6.82 | 6.82 | 6.82 | 250 | 1 705 |
| 14.09.2026 | 6.61 | 6.61 | 6.61 | 6.61 | 800 | 5 288 |
| 09.09.2026 | 6.22 | 6.22 | 6.22 | 6.22 | 1 700 | 10 574 |
| 07.09.2026 | 6.92 | 7.03 | 6.92 | 7.03 | 1 108 | 7 745 |
| 04.09.2026 | 6.27 | 6.27 | 6.27 | 6.27 | 800 | 5 016 |
| 28.08.2026 | 6.46 | 6.46 | 6.46 | 6.46 | 600 | 3 876 |
| 20.08.2026 | 6.42 | 6.42 | 6.42 | 6.42 | 1 500 | 9 630 |
| 19.08.2026 | 6.21 | 6.39 | 6.21 | 6.39 | 2 000 | 12 600 |
| 17.08.2026 | 6.57 | 6.57 | 6.57 | 6.57 | 900 | 5 913 |
| 14.08.2026 | 7.32 | 7.32 | 7.32 | 7.32 | 900 | 6 588 |
| 12.08.2026 | 7.55 | 7.55 | 7.25 | 7.25 | 2 632 | 19 387 |
| 06.08.2026 | 6.90 | 6.90 | 6.90 | 6.90 | 1 000 | 6 900 |
| 04.08.2026 | 6.73 | 6.73 | 6.73 | 6.73 | 299 | 2 012 |
| 31.07.2026 | 6.54 | 6.54 | 6.54 | 6.54 | 1 500 | 9 810 |
| 30.07.2026 | 6.57 | 6.57 | 6.57 | 6.57 | 333 | 2 188 |
| 24.07.2026 | 6.51 | 6.51 | 6.49 | 6.49 | 1 200 | 7 796 |
| 21.07.2026 | 6.50 | 6.50 | 6.50 | 6.50 | 1 000 | 6 500 |
| 17.07.2026 | 5.87 | 5.87 | 5.87 | 5.87 | 1 599 | 9 386 |
| 14.07.2026 | 5.50 | 6.03 | 5.50 | 6.03 | 944 | 5 427 |
| 13.07.2026 | 4.79 | 4.79 | 4.79 | 4.79 | 444 | 2 127 |
| 10.07.2026 | 4.47 | 4.74 | 4.47 | 4.74 | 2 373 | 10 979 |
| 09.07.2026 | 4.47 | 4.47 | 4.47 | 4.47 | 2 000 | 8 940 |
| 08.07.2026 | 4.50 | 4.50 | 4.37 | 4.37 | 85 | 379 |
| 03.07.2026 | 4.28 | 4.28 | 4.28 | 4.28 | 190 | 813 |
| 01.07.2026 | 4.16 | 4.16 | 4.16 | 4.16 | 753 | 3 132 |
| 29.06.2026 | 3.84 | 3.84 | 3.84 | 3.84 | 400 | 1 536 |
| 24.06.2026 | 4.07 | 4.07 | 3.94 | 3.94 | 510 | 2 042 |
| 23.06.2026 | 4.47 | 4.47 | 4.47 | 4.47 | 1 111 | 4 966 |
| 22.06.2026 | 4.42 | 4.44 | 4.42 | 4.43 | 3 367 | 14 908 |
| 19.06.2026 | 4.38 | 4.46 | 4.38 | 4.46 | 250 | 1 103 |
| 18.06.2026 | 4.29 | 4.32 | 4.13 | 4.32 | 11 549 | 49 228 |
| 17.06.2026 | 3.98 | 4.10 | 3.98 | 4.10 | 410 | 1 655 |
| 16.06.2026 | 3.60 | 3.96 | 3.60 | 3.96 | 7 285 | 27 803 |
| 15.06.2026 | 3.24 | 3.24 | 3.23 | 3.23 | 2 245 | 7 267 |
| 02.06.2026 | 3.47 | 3.51 | 3.34 | 3.34 | 2 594 | 8 858 |
| 27.05.2026 | 3.17 | 3.18 | 3.17 | 3.18 | 2 273 | 7 226 |
| 26.05.2026 | 3.25 | 3.25 | 3.25 | 3.25 | 1 700 | 5 525 |
| 25.05.2026 | 3.17 | 3.17 | 3.17 | 3.17 | 2 400 | 7 608 |
| 21.05.2026 | 2.77 | 2.77 | 2.74 | 2.74 | 2 555 | 7 009 |
| 20.05.2026 | 2.56 | 2.68 | 2.56 | 2.68 | 3 623 | 9 395 |
| 15.05.2026 | 2.30 | 2.33 | 2.30 | 2.33 | 5 123 | 11 828 |
| 14.05.2026 | 2.29 | 2.29 | 2.24 | 2.24 | 5 800 | 13 092 |
Biznesradar bez reklam? Sprawdź BR Plus
