Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL10OIL8
19.06+3.22(+20.33%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.03.2026 | 13.80 | 16.22 | 13.76 | 15.88 | 8 388 | 126 227 |
| 25.03.2026 | 8.56 | 9.83 | 5.69 | 9.52 | 11 730 | 94 929 |
| 24.03.2026 | 11.98 | 14.68 | 11.88 | 14.68 | 1 680 | 20 585 |
| 23.03.2026 | 89.70 | 93.00 | 7.17 | 8.93 | 5 475 | 107 373 |
| 20.03.2026 | 52.70 | 69.40 | 47.70 | 62.50 | 4 037 | 234 153 |
| 19.03.2026 | 82.50 | 105.80 | 69.80 | 69.80 | 2 755 | 237 565 |
| 18.03.2026 | 36.90 | 61.50 | 36.90 | 57.90 | 1 657 | 80 266 |
| 17.03.2026 | 40.15 | 41.35 | 32.00 | 32.05 | 1 861 | 69 081 |
| 16.03.2026 | 51.30 | 52.80 | 28.15 | 35.95 | 2 421 | 91 294 |
| 13.03.2026 | 39.40 | 39.40 | 25.75 | 35.55 | 2 402 | 73 063 |
| 12.03.2026 | 24.05 | 34.00 | 23.00 | 34.00 | 481 | 12 724 |
| 11.03.2026 | 13.48 | 17.82 | 12.76 | 15.20 | 930 | 14 431 |
| 10.03.2026 | 13.64 | 14.98 | 11.28 | 11.50 | 1 585 | 22 491 |
| 09.03.2026 | 290.00 | 293.50 | 228.00 | 228.00 | 432 | 115 052 |
| 06.03.2026 | 63.10 | 97.00 | 62.10 | 97.00 | 426 | 30 336 |
| 05.03.2026 | 47.10 | 55.90 | 47.10 | 55.90 | 480 | 24 192 |
| 04.03.2026 | 50.50 | 50.50 | 42.00 | 42.00 | 309 | 13 055 |
| 03.03.2026 | 37.65 | 51.60 | 37.65 | 50.50 | 1 906 | 78 701 |
| 02.03.2026 | 31.20 | 31.25 | 28.65 | 29.70 | 1 278 | 38 248 |
| 27.02.2026 | 15.62 | 16.08 | 15.62 | 16.08 | 33 | 516 |
| 23.02.2026 | 14.02 | 14.02 | 14.02 | 14.02 | 1 | 14 |
| 19.02.2026 | 12.42 | 13.56 | 12.42 | 13.56 | 162 | 2 156 |
| 18.02.2026 | 9.99 | 10.36 | 9.99 | 10.36 | 20 | 204 |
| 16.02.2026 | 9.16 | 9.16 | 9.08 | 9.08 | 30 | 273 |
| 13.02.2026 | 8.52 | 8.52 | 8.52 | 8.52 | 500 | 4 260 |
| 03.02.2026 | 7.81 | 7.81 | 7.81 | 7.81 | 127 | 992 |
| 29.01.2026 | 12.02 | 12.02 | 12.02 | 12.02 | 200 | 2 404 |
| 28.01.2026 | 8.91 | 8.91 | 8.91 | 8.91 | 1 200 | 10 692 |
| 23.01.2026 | 7.96 | 7.96 | 7.96 | 7.96 | 150 | 1 194 |
| 19.01.2026 | 6.10 | 6.10 | 6.10 | 6.10 | 70 | 427 |
| 16.01.2026 | 7.06 | 7.06 | 7.06 | 7.06 | 100 | 706 |
| 15.01.2026 | 5.96 | 5.96 | 5.96 | 5.96 | 100 | 596 |
| 14.01.2026 | 10.00 | 10.74 | 9.92 | 9.96 | 4 716 | 48 559 |
| 13.01.2026 | 8.64 | 8.64 | 8.61 | 8.61 | 170 | 1 467 |
| 09.01.2026 | 6.50 | 6.92 | 6.50 | 6.92 | 866 | 5 671 |
| 05.01.2026 | 4.78 | 4.78 | 4.78 | 4.78 | 20 | 96 |
| 02.01.2026 | 5.09 | 5.09 | 4.52 | 4.52 | 220 | 1 108 |
| 23.12.2025 | 5.53 | 5.53 | 5.33 | 5.35 | 15 621 | 84 057 |
| 22.12.2025 | 4.86 | 4.86 | 4.86 | 4.86 | 1 200 | 5 832 |
| 19.12.2025 | 4.25 | 4.25 | 4.25 | 4.25 | 1 000 | 4 250 |
| 18.12.2025 | 4.13 | 4.17 | 4.13 | 4.17 | 80 | 332 |
| 17.12.2025 | 4.05 | 4.05 | 3.99 | 3.99 | 4 743 | 19 105 |
| 16.12.2025 | 4.30 | 4.30 | 3.99 | 4.13 | 3 730 | 15 060 |
| 11.12.2025 | 5.45 | 5.76 | 5.45 | 5.76 | 4 004 | 23 003 |
| 10.12.2025 | 6.10 | 6.10 | 6.10 | 6.10 | 30 | 183 |
| 09.12.2025 | 6.63 | 6.63 | 6.47 | 6.50 | 4 394 | 28 721 |
Biznesradar bez reklam? Sprawdź BR Plus
