Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO5
7.48+0.04(+0.54%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 7.93 | 8.04 | 7.48 | 7.48 | 350 | 2 691 |
| 15.10.2026 | 7.55 | 7.60 | 7.44 | 7.44 | 450 | 3 375 |
| 14.10.2026 | 7.79 | 7.91 | 7.79 | 7.91 | 200 | 1 570 |
| 13.10.2026 | 7.41 | 7.41 | 7.41 | 7.41 | 50 | 371 |
| 12.10.2026 | 7.84 | 7.84 | 7.76 | 7.76 | 200 | 1 556 |
| 09.10.2026 | 7.54 | 7.54 | 7.44 | 7.44 | 550 | 4 097 |
| 08.10.2026 | 6.95 | 6.95 | 6.88 | 6.88 | 250 | 1 727 |
| 06.10.2026 | 7.34 | 7.43 | 7.34 | 7.43 | 150 | 1 106 |
| 05.10.2026 | 7.05 | 7.05 | 7.05 | 7.05 | 130 | 917 |
| 02.10.2026 | 7.07 | 7.07 | 6.80 | 6.80 | 150 | 1 047 |
| 01.10.2026 | 6.46 | 7.08 | 6.46 | 7.08 | 1 350 | 9 493 |
| 30.09.2026 | 6.94 | 6.95 | 6.94 | 6.95 | 600 | 4 170 |
| 28.09.2026 | 6.28 | 6.28 | 6.27 | 6.27 | 2 800 | 17 584 |
| 24.09.2026 | 6.54 | 6.54 | 6.54 | 6.54 | 1 000 | 6 540 |
| 23.09.2026 | 6.34 | 6.34 | 6.34 | 6.34 | 200 | 1 268 |
| 22.09.2026 | 6.39 | 6.63 | 6.39 | 6.46 | 326 | 2 141 |
| 21.09.2026 | 6.25 | 6.25 | 6.20 | 6.20 | 1 249 | 7 757 |
| 18.09.2026 | 5.95 | 5.95 | 5.95 | 5.95 | 87 | 518 |
| 17.09.2026 | 6.03 | 6.03 | 6.03 | 6.03 | 200 | 1 206 |
| 16.09.2026 | 5.63 | 5.63 | 5.63 | 5.63 | 50 | 282 |
| 10.09.2026 | 5.47 | 5.61 | 5.28 | 5.61 | 917 | 4 970 |
| 09.09.2026 | 5.59 | 5.59 | 5.57 | 5.57 | 979 | 5 469 |
| 08.09.2026 | 6.05 | 6.11 | 6.05 | 6.11 | 353 | 2 147 |
| 07.09.2026 | 5.84 | 5.84 | 5.84 | 5.84 | 100 | 584 |
| 04.09.2026 | 5.20 | 5.41 | 5.13 | 5.41 | 1 950 | 10 238 |
| 03.09.2026 | 5.83 | 5.83 | 5.75 | 5.75 | 3 300 | 19 208 |
| 02.09.2026 | 5.40 | 5.55 | 5.40 | 5.55 | 2 450 | 13 335 |
| 01.09.2026 | 5.69 | 5.69 | 5.69 | 5.69 | 108 | 615 |
| 31.08.2026 | 5.75 | 5.75 | 5.67 | 5.67 | 450 | 2 584 |
| 28.08.2026 | 5.66 | 5.66 | 5.66 | 5.66 | 120 | 679 |
| 27.08.2026 | 5.52 | 5.53 | 5.45 | 5.53 | 1 600 | 8 839 |
| 26.08.2026 | 6.34 | 6.39 | 6.34 | 6.39 | 250 | 1 590 |
| 25.08.2026 | 6.15 | 6.37 | 5.89 | 6.00 | 5 385 | 32 568 |
| 24.08.2026 | 7.46 | 7.46 | 7.46 | 7.46 | 100 | 746 |
| 21.08.2026 | 7.74 | 7.74 | 7.74 | 7.74 | 146 | 1 130 |
| 19.08.2026 | 7.24 | 7.49 | 7.24 | 7.49 | 500 | 3 720 |
| 17.08.2026 | 7.45 | 7.45 | 7.45 | 7.45 | 300 | 2 235 |
| 14.08.2026 | 7.91 | 7.91 | 7.91 | 7.91 | 1 000 | 7 910 |
| 13.08.2026 | 8.55 | 8.55 | 7.98 | 7.98 | 1 350 | 10 802 |
| 12.08.2026 | 8.36 | 8.36 | 8.36 | 8.36 | 50 | 418 |
| 11.08.2026 | 8.13 | 8.13 | 7.98 | 7.98 | 581 | 4 677 |
| 07.08.2026 | 7.46 | 7.46 | 7.46 | 7.46 | 339 | 2 529 |
| 06.08.2026 | 7.17 | 7.17 | 7.17 | 7.17 | 171 | 1 226 |
| 05.08.2026 | 7.27 | 7.27 | 7.27 | 7.27 | 207 | 1 505 |
| 04.08.2026 | 7.55 | 7.64 | 7.49 | 7.64 | 773 | 5 849 |
| 03.08.2026 | 7.36 | 7.36 | 7.36 | 7.36 | 200 | 1 472 |
| 31.07.2026 | 7.22 | 7.22 | 7.03 | 7.03 | 416 | 2 977 |
| 30.07.2026 | 7.32 | 7.32 | 7.32 | 7.32 | 136 | 996 |
| 29.07.2026 | 6.32 | 7.26 | 6.32 | 7.26 | 7 162 | 49 470 |
| 28.07.2026 | 6.07 | 6.07 | 6.07 | 6.07 | 150 | 911 |
Biznesradar bez reklam? Sprawdź BR Plus
