Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL10GOLD1
8.81+0.22(+2.56%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.03.2026 | 7.19 | 8.72 | 6.94 | 8.72 | 1 796 | 12 661 |
| 26.03.2026 | 7.81 | 7.81 | 7.26 | 7.75 | 9 496 | 69 983 |
| 25.03.2026 | 10.34 | 10.96 | 10.34 | 10.64 | 2 040 | 21 858 |
| 24.03.2026 | 7.90 | 7.90 | 6.78 | 6.78 | 2 266 | 15 621 |
| 23.03.2026 | 5.68 | 8.47 | 5.29 | 8.47 | 5 990 | 40 218 |
| 20.03.2026 | 35.05 | 35.05 | 25.20 | 25.20 | 16 | 541 |
| 19.03.2026 | 45.25 | 45.25 | 15.68 | 31.05 | 1 231 | 45 859 |
| 18.03.2026 | 81.20 | 81.20 | 67.50 | 70.70 | 231 | 17 923 |
| 17.03.2026 | 94.80 | 94.80 | 85.80 | 85.80 | 213 | 20 165 |
| 16.03.2026 | 88.60 | 88.60 | 86.20 | 86.20 | 30 | 2 598 |
| 11.03.2026 | 129.00 | 129.00 | 129.00 | 129.00 | 38 | 4 902 |
| 10.03.2026 | 135.20 | 146.80 | 134.00 | 146.80 | 1 712 | 230 349 |
| 06.03.2026 | 117.20 | 130.00 | 117.20 | 130.00 | 280 | 35 760 |
| 05.03.2026 | 120.00 | 123.40 | 116.60 | 116.60 | 1 020 | 121 866 |
| 04.03.2026 | 133.80 | 135.20 | 128.20 | 129.00 | 756 | 97 654 |
| 03.03.2026 | 199.60 | 199.60 | 82.00 | 103.40 | 8 014 | 952 777 |
| 02.03.2026 | 215.00 | 215.00 | 196.00 | 196.00 | 81 | 17 197 |
| 27.02.2026 | 146.40 | 146.40 | 146.40 | 146.40 | 8 | 1 171 |
| 26.02.2026 | 146.80 | 146.80 | 146.80 | 146.80 | 10 | 1 468 |
| 25.02.2026 | 152.80 | 154.40 | 148.00 | 148.60 | 3 777 | 567 507 |
| 23.02.2026 | 143.60 | 157.80 | 142.80 | 157.80 | 365 | 54 476 |
| 20.02.2026 | 117.00 | 122.20 | 116.80 | 118.20 | 3 079 | 362 511 |
| 19.02.2026 | 115.20 | 115.20 | 106.00 | 112.00 | 1 700 | 188 840 |
| 18.02.2026 | 103.40 | 103.40 | 103.40 | 103.40 | 57 | 5 894 |
| 17.02.2026 | 99.40 | 99.40 | 99.40 | 99.40 | 1 | 99 |
| 13.02.2026 | 107.80 | 107.80 | 107.80 | 107.80 | 20 | 2 156 |
| 06.02.2026 | 111.40 | 111.40 | 111.40 | 111.40 | 8 | 891 |
| 05.02.2026 | 113.40 | 113.40 | 95.30 | 95.30 | 2 760 | 286 681 |
| 04.02.2026 | 148.80 | 151.40 | 148.80 | 150.80 | 1 247 | 187 371 |
| 03.02.2026 | 116.00 | 116.60 | 110.60 | 114.00 | 1 516 | 171 367 |
| 02.02.2026 | 79.20 | 79.20 | 79.20 | 79.20 | 2 | 158 |
| 30.01.2026 | 309.50 | 434.00 | 309.50 | 385.50 | 31 | 11 344 |
| 29.01.2026 | 896.50 | 908.00 | 896.50 | 907.50 | 27 | 24 498 |
| 28.01.2026 | 643.50 | 643.50 | 643.50 | 643.50 | 1 | 644 |
| 27.01.2026 | 447.50 | 447.50 | 447.50 | 447.50 | 11 | 4 923 |
| 26.01.2026 | 455.50 | 464.00 | 455.50 | 464.00 | 259 | 118 009 |
| 23.01.2026 | 344.00 | 344.00 | 344.00 | 344.00 | 3 | 1 032 |
| 21.01.2026 | 302.00 | 302.00 | 302.00 | 302.00 | 3 | 906 |
| 20.01.2026 | 246.50 | 246.50 | 246.50 | 246.50 | 4 | 986 |
| 15.01.2026 | 189.40 | 189.40 | 189.40 | 189.40 | 2 | 379 |
| 14.01.2026 | 203.00 | 203.00 | 198.60 | 198.60 | 1 138 | 230 706 |
| 13.01.2026 | 191.20 | 202.00 | 180.60 | 201.50 | 5 878 | 1 124 439 |
| 12.01.2026 | 189.80 | 204.50 | 186.40 | 204.50 | 5 457 | 1 033 805 |
| 09.01.2026 | 146.60 | 146.60 | 146.60 | 146.60 | 1 | 147 |
| 08.01.2026 | 143.00 | 143.00 | 143.00 | 143.00 | 10 | 1 430 |
| 07.01.2026 | 146.60 | 146.60 | 146.60 | 146.60 | 103 | 15 100 |
| 05.01.2026 | 138.60 | 145.00 | 138.00 | 141.80 | 832 | 116 235 |
| 02.01.2026 | 130.00 | 135.20 | 124.80 | 124.80 | 2 531 | 328 750 |
| 30.12.2025 | 128.00 | 128.00 | 128.00 | 128.00 | 1 | 128 |
| 29.12.2025 | 177.20 | 177.20 | 134.20 | 134.20 | 37 | 5 075 |
Biznesradar bez reklam? Sprawdź BR Plus
