Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL10GOLD1
5.37+0.73(+15.73%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.06.2026 | 5.37 | 5.37 | 5.37 | 5.37 | 20 | 107 |
| 29.05.2026 | 5.38 | 5.77 | 5.34 | 5.77 | 750 | 4 123 |
| 28.05.2026 | 4.19 | 4.95 | 4.16 | 4.95 | 502 | 2 097 |
| 20.05.2026 | 5.28 | 5.28 | 5.28 | 5.28 | 10 | 53 |
| 19.05.2026 | 6.12 | 6.12 | 6.12 | 6.12 | 22 | 135 |
| 07.05.2026 | 9.68 | 9.68 | 9.57 | 9.57 | 118 | 1 141 |
| 06.05.2026 | 8.47 | 8.88 | 8.47 | 8.88 | 347 | 2 985 |
| 30.04.2026 | 7.89 | 7.89 | 7.89 | 7.89 | 6 | 47 |
| 29.04.2026 | 7.47 | 7.47 | 7.47 | 7.47 | 70 | 523 |
| 28.04.2026 | 8.46 | 8.46 | 8.09 | 8.33 | 1 050 | 8 689 |
| 23.04.2026 | 10.08 | 10.08 | 10.08 | 10.08 | 130 | 1 310 |
| 21.04.2026 | 11.64 | 12.46 | 11.64 | 12.46 | 94 | 1 119 |
| 20.04.2026 | 12.60 | 12.60 | 12.60 | 12.60 | 170 | 2 142 |
| 17.04.2026 | 12.66 | 14.86 | 12.66 | 14.86 | 340 | 4 462 |
| 16.04.2026 | 13.76 | 13.76 | 12.84 | 12.84 | 118 | 1 566 |
| 15.04.2026 | 13.32 | 13.50 | 12.94 | 13.24 | 1 365 | 18 180 |
| 14.04.2026 | 12.80 | 12.96 | 12.34 | 12.34 | 2 512 | 31 828 |
| 13.04.2026 | 11.74 | 11.74 | 11.50 | 11.50 | 500 | 5 810 |
| 09.04.2026 | 10.90 | 11.22 | 10.76 | 11.22 | 644 | 7 031 |
| 08.04.2026 | 13.58 | 13.58 | 13.58 | 13.58 | 256 | 3 476 |
| 07.04.2026 | 10.66 | 10.66 | 10.66 | 10.66 | 580 | 6 183 |
| 02.04.2026 | 9.53 | 9.53 | 9.00 | 9.08 | 2 357 | 21 550 |
| 01.04.2026 | 12.68 | 13.64 | 12.32 | 13.10 | 1 291 | 16 777 |
| 31.03.2026 | 9.10 | 10.60 | 9.00 | 10.54 | 3 265 | 31 831 |
| 30.03.2026 | 8.65 | 9.65 | 8.40 | 8.81 | 17 157 | 152 133 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
