Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL10DAX
5.13+0.14(+2.81%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 5.06 | 5.13 | 5.06 | 5.13 | 600 | 3 057 |
| 08.12.2025 | 4.50 | 4.50 | 4.50 | 4.50 | 300 | 1 350 |
| 05.12.2025 | 4.36 | 4.36 | 4.36 | 4.36 | 800 | 3 488 |
| 04.12.2025 | 4.04 | 4.04 | 4.04 | 4.04 | 50 | 202 |
| 03.12.2025 | 4.00 | 4.00 | 4.00 | 4.00 | 50 | 200 |
| 02.12.2025 | 3.92 | 3.92 | 3.92 | 3.92 | 400 | 1 568 |
| 01.12.2025 | 3.79 | 3.79 | 3.60 | 3.60 | 440 | 1 592 |
| 27.11.2025 | 4.09 | 4.09 | 4.09 | 4.09 | 400 | 1 636 |
| 26.11.2025 | 3.80 | 3.80 | 3.80 | 3.80 | 30 | 114 |
| 25.11.2025 | 3.58 | 3.58 | 3.58 | 3.58 | 30 | 107 |
| 18.11.2025 | 3.48 | 3.48 | 3.48 | 3.48 | 500 | 1 740 |
| 14.11.2025 | 4.18 | 4.18 | 4.12 | 4.12 | 900 | 3 732 |
| 13.11.2025 | 5.22 | 5.22 | 5.22 | 5.22 | 300 | 1 566 |
| 12.11.2025 | 5.48 | 5.48 | 5.48 | 5.48 | 700 | 3 836 |
| 10.11.2025 | 4.69 | 4.71 | 4.68 | 4.68 | 6 550 | 30 744 |
| 07.11.2025 | 4.33 | 4.33 | 4.05 | 4.05 | 800 | 3 352 |
| 04.11.2025 | 4.61 | 4.79 | 4.61 | 4.79 | 6 950 | 32 955 |
| 31.10.2025 | 5.20 | 5.27 | 5.03 | 5.03 | 8 100 | 41 235 |
| 30.10.2025 | 5.40 | 5.40 | 5.40 | 5.40 | 2 000 | 10 800 |
| 29.10.2025 | 5.89 | 5.89 | 5.89 | 5.89 | 1 800 | 10 602 |
| 20.10.2025 | 5.38 | 5.38 | 5.38 | 5.38 | 400 | 2 152 |
| 17.10.2025 | 4.83 | 4.83 | 4.83 | 4.83 | 400 | 1 932 |
| 16.10.2025 | 5.66 | 5.83 | 5.66 | 5.83 | 18 000 | 103 356 |
| 09.10.2025 | 7.35 | 7.35 | 7.09 | 7.09 | 9 200 | 66 454 |
| 08.10.2025 | 6.56 | 7.28 | 6.56 | 7.28 | 6 200 | 43 360 |
| 07.10.2025 | 6.58 | 6.58 | 6.58 | 6.58 | 1 600 | 10 528 |
| 06.10.2025 | 6.80 | 6.80 | 6.70 | 6.70 | 3 200 | 21 600 |
| 03.10.2025 | 6.75 | 6.75 | 6.75 | 6.75 | 800 | 5 400 |
| 02.10.2025 | 6.57 | 6.57 | 6.57 | 6.57 | 1 600 | 10 512 |
| 01.10.2025 | 5.56 | 5.77 | 5.56 | 5.77 | 3 800 | 21 506 |
| 30.09.2025 | 4.95 | 4.95 | 4.95 | 4.95 | 2 000 | 9 900 |
| 26.09.2025 | 5.16 | 5.16 | 5.16 | 5.16 | 2 000 | 10 320 |
| 30.06.2025 | 7.85 | 7.85 | 7.85 | 7.85 | 500 | 3 925 |
| 24.06.2025 | 7.15 | 7.15 | 7.15 | 7.15 | 100 | 715 |
| 13.06.2025 | 6.89 | 7.02 | 6.89 | 7.02 | 400 | 2 769 |
| 12.06.2025 | 7.87 | 8.00 | 7.42 | 8.00 | 600 | 4 658 |
| 05.06.2025 | 9.84 | 9.84 | 9.84 | 9.84 | 100 | 984 |
| 04.06.2025 | 9.50 | 9.50 | 9.50 | 9.50 | 925 | 8 788 |
| 02.06.2025 | 8.47 | 8.47 | 8.47 | 8.47 | 200 | 1 694 |
| 30.05.2025 | 9.16 | 9.16 | 9.01 | 9.01 | 275 | 2 497 |
| 29.05.2025 | 9.69 | 9.69 | 9.01 | 9.01 | 450 | 4 211 |
| 26.05.2025 | 8.83 | 8.83 | 8.83 | 8.83 | 100 | 883 |
| 23.05.2025 | 7.66 | 7.66 | 7.66 | 7.66 | 100 | 766 |
| 05.05.2025 | 7.11 | 7.11 | 7.11 | 7.11 | 10 | 71 |
| 28.04.2025 | 5.01 | 5.01 | 5.01 | 5.01 | 20 | 100 |
| 04.04.2025 | 12.26 | 12.26 | 6.08 | 6.29 | 3 180 | 22 589 |
| 03.04.2025 | 14.66 | 14.98 | 13.74 | 13.74 | 300 | 4 338 |
| 02.04.2025 | 18.26 | 18.26 | 16.84 | 18.24 | 210 | 3 777 |
| 01.04.2025 | 18.92 | 19.32 | 18.92 | 19.32 | 270 | 5 148 |
| 31.03.2025 | 18.00 | 18.48 | 16.06 | 16.06 | 245 | 4 279 |
Biznesradar bez reklam? Sprawdź BR Plus
