Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL10GOLD1
95.30-23.70(-19.92%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 23.12.2025 | 186.20 | 186.40 | 182.00 | 182.00 | 2 987 | 553 261 |
| 19.12.2025 | 126.80 | 134.40 | 126.80 | 130.40 | 3 800 | 494 240 |
| 18.12.2025 | 135.60 | 135.60 | 128.20 | 134.00 | 1 800 | 239 100 |
| 17.12.2025 | 127.20 | 127.40 | 127.20 | 127.40 | 2 | 255 |
| 12.12.2025 | 124.00 | 124.00 | 124.00 | 124.00 | 100 | 12 400 |
| 11.12.2025 | 106.80 | 106.80 | 106.80 | 106.80 | 100 | 10 680 |
| 10.12.2025 | 99.10 | 99.80 | 97.60 | 99.20 | 70 | 6 926 |
| 08.12.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 10 | 1 030 |
| 05.12.2025 | 112.20 | 112.20 | 112.20 | 112.20 | 4 | 449 |
| 04.12.2025 | 99.30 | 99.30 | 99.20 | 99.20 | 90 | 8 933 |
| 02.12.2025 | 98.60 | 98.60 | 98.60 | 98.60 | 3 | 296 |
| 01.12.2025 | 114.00 | 114.00 | 114.00 | 114.00 | 50 | 5 700 |
| 19.11.2025 | 78.80 | 84.30 | 78.80 | 83.80 | 67 | 5 575 |
| 14.11.2025 | 99.00 | 99.00 | 67.20 | 67.20 | 69 | 6 327 |
| 12.11.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 50 | 5 250 |
| 10.11.2025 | 84.20 | 84.20 | 84.20 | 84.20 | 9 | 758 |
| 07.11.2025 | 71.80 | 71.80 | 70.70 | 70.70 | 32 | 2 276 |
| 04.11.2025 | 72.50 | 72.50 | 62.00 | 62.00 | 100 | 6 532 |
| 03.11.2025 | 77.80 | 78.50 | 74.10 | 78.50 | 17 | 1 309 |
| 31.10.2025 | 78.70 | 78.70 | 78.70 | 78.70 | 4 | 315 |
| 30.10.2025 | 67.10 | 72.30 | 67.10 | 72.30 | 15 | 1 033 |
| 29.10.2025 | 75.10 | 75.10 | 75.10 | 75.10 | 12 | 901 |
| 28.10.2025 | 59.80 | 59.80 | 56.40 | 58.70 | 92 | 5 393 |
| 27.10.2025 | 70.40 | 70.40 | 68.90 | 70.30 | 20 | 1 400 |
| 22.10.2025 | 105.00 | 105.00 | 102.20 | 102.20 | 8 | 829 |
| 21.10.2025 | 150.80 | 150.80 | 118.00 | 118.00 | 8 | 1 078 |
| 09.07.2025 | 25.10 | 25.10 | 25.10 | 25.10 | 15 | 377 |
Biznesradar bez reklam? Sprawdź BR Plus
