Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4KGH4
0.71-0.04(-5.33%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0.75 | 0.75 | 0.75 | 0.75 | 1 000 | 750 |
| 10.11.2026 | 0.81 | 0.81 | 0.79 | 0.79 | 14 719 | 11 822 |
| 09.11.2026 | 0.73 | 0.81 | 0.73 | 0.81 | 8 587 | 6 574 |
| 06.11.2026 | 0.68 | 0.72 | 0.67 | 0.68 | 107 530 | 73 400 |
| 05.11.2026 | 0.74 | 0.74 | 0.74 | 0.74 | 64 908 | 48 032 |
| 04.11.2026 | 0.78 | 0.84 | 0.78 | 0.84 | 75 000 | 60 300 |
| 03.11.2026 | 0.69 | 0.73 | 0.68 | 0.73 | 10 300 | 7 327 |
| 02.11.2026 | 0.79 | 0.81 | 0.77 | 0.81 | 4 700 | 3 753 |
| 30.10.2026 | 0.92 | 0.92 | 0.77 | 0.79 | 135 866 | 113 037 |
| 28.10.2026 | 1.08 | 1.09 | 1.07 | 1.09 | 5 660 | 6 109 |
| 27.10.2026 | 1.10 | 1.12 | 1.10 | 1.12 | 13 660 | 15 036 |
| 26.10.2026 | 1.00 | 1.03 | 0.96 | 1.03 | 23 400 | 23 532 |
| 23.10.2026 | 1.00 | 1.00 | 0.94 | 0.94 | 24 130 | 23 567 |
| 22.10.2026 | 1.09 | 1.09 | 1.01 | 1.01 | 71 860 | 75 209 |
| 21.10.2026 | 1.41 | 1.41 | 1.30 | 1.30 | 3 933 | 5 502 |
| 20.10.2026 | 1.27 | 1.41 | 1.16 | 1.41 | 49 290 | 60 950 |
| 19.10.2026 | 1.44 | 1.44 | 1.41 | 1.41 | 3 670 | 5 229 |
| 16.10.2026 | 1.54 | 1.54 | 1.44 | 1.46 | 25 748 | 38 196 |
| 15.10.2026 | 1.47 | 1.49 | 1.41 | 1.41 | 9 298 | 13 550 |
| 14.10.2026 | 1.78 | 1.83 | 1.78 | 1.83 | 2 701 | 4 943 |
| 12.10.2026 | 2.00 | 2.06 | 1.93 | 1.98 | 20 744 | 41 188 |
| 09.10.2026 | 1.72 | 1.92 | 1.72 | 1.92 | 39 855 | 74 693 |
| 08.10.2026 | 1.55 | 1.56 | 1.55 | 1.56 | 8 735 | 13 569 |
| 06.10.2026 | 1.93 | 1.93 | 1.93 | 1.93 | 100 | 193 |
| 05.10.2026 | 1.89 | 1.89 | 1.89 | 1.89 | 8 835 | 16 698 |
| 02.10.2026 | 1.59 | 1.75 | 1.59 | 1.75 | 8 100 | 13 515 |
| 01.10.2026 | 1.50 | 1.51 | 1.50 | 1.51 | 11 308 | 17 071 |
| 30.09.2026 | 1.56 | 1.58 | 1.56 | 1.58 | 7 800 | 12 184 |
| 29.09.2026 | 1.60 | 1.60 | 1.50 | 1.52 | 750 | 1 159 |
| 28.09.2026 | 1.56 | 1.56 | 1.52 | 1.52 | 800 | 1 228 |
| 24.09.2026 | 1.94 | 1.94 | 1.94 | 1.94 | 7 580 | 14 705 |
| 23.09.2026 | 1.90 | 1.90 | 1.90 | 1.90 | 17 500 | 33 250 |
| 22.09.2026 | 2.05 | 2.05 | 2.05 | 2.05 | 50 | 103 |
| 21.09.2026 | 2.08 | 2.21 | 2.05 | 2.19 | 39 058 | 81 512 |
| 18.09.2026 | 1.98 | 1.98 | 1.90 | 1.90 | 35 564 | 68 639 |
| 17.09.2026 | 1.93 | 1.93 | 1.93 | 1.93 | 9 447 | 18 233 |
| 16.09.2026 | 1.82 | 1.82 | 1.82 | 1.82 | 200 | 364 |
| 15.09.2026 | 1.71 | 1.77 | 1.65 | 1.73 | 9 652 | 16 742 |
| 14.09.2026 | 2.08 | 2.14 | 1.80 | 1.88 | 24 567 | 50 114 |
| 11.09.2026 | 2.27 | 2.28 | 2.18 | 2.28 | 13 502 | 30 349 |
| 10.09.2026 | 3.38 | 3.38 | 2.27 | 2.36 | 73 914 | 196 881 |
| 09.09.2026 | 3.10 | 3.23 | 3.02 | 3.21 | 39 963 | 123 696 |
| 08.09.2026 | 2.85 | 3.03 | 2.80 | 3.00 | 29 350 | 83 808 |
| 07.09.2026 | 2.52 | 2.58 | 2.52 | 2.58 | 2 100 | 5 298 |
| 04.09.2026 | 2.60 | 2.60 | 2.60 | 2.60 | 109 | 283 |
| 03.09.2026 | 2.47 | 2.47 | 2.43 | 2.43 | 591 | 1 456 |
| 02.09.2026 | 2.19 | 2.36 | 2.15 | 2.36 | 6 818 | 14 749 |
| 01.09.2026 | 2.22 | 2.36 | 2.22 | 2.36 | 5 801 | 12 899 |
| 28.08.2026 | 2.88 | 2.88 | 2.65 | 2.74 | 9 050 | 24 474 |
| 27.08.2026 | 2.85 | 2.85 | 2.70 | 2.79 | 9 902 | 27 419 |
Biznesradar bez reklam? Sprawdź BR Plus
