Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL10PLAT6
45.15+1.40(+3.20%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2025 | 50.00 | 51.80 | 45.15 | 45.15 | 1 051 | 50 239 |
| 17.12.2025 | 50.80 | 50.80 | 48.95 | 48.95 | 161 | 8 010 |
| 16.12.2025 | 34.80 | 34.80 | 34.80 | 34.80 | 20 | 696 |
| 08.12.2025 | 15.06 | 15.06 | 15.06 | 15.06 | 100 | 1 506 |
| 01.12.2025 | 18.16 | 18.58 | 18.16 | 18.58 | 30 | 553 |
| 28.11.2025 | 14.86 | 14.86 | 14.86 | 14.86 | 20 | 297 |
| 27.11.2025 | 12.38 | 12.38 | 11.76 | 11.76 | 58 | 713 |
| 26.11.2025 | 9.13 | 9.13 | 9.13 | 9.13 | 500 | 4 565 |
| 21.11.2025 | 6.66 | 6.66 | 6.10 | 6.10 | 560 | 3 697 |
| 19.11.2025 | 10.40 | 10.40 | 10.40 | 10.40 | 220 | 2 288 |
| 18.11.2025 | 8.22 | 8.22 | 7.59 | 7.59 | 25 | 199 |
| 17.11.2025 | 8.93 | 8.93 | 8.93 | 8.93 | 10 | 89 |
| 14.11.2025 | 11.48 | 11.52 | 6.56 | 6.56 | 9 610 | 109 794 |
| 13.11.2025 | 16.50 | 16.50 | 13.78 | 14.00 | 18 010 | 261 289 |
| 12.11.2025 | 12.98 | 15.12 | 12.42 | 15.12 | 86 820 | 1 148 753 |
| 10.11.2025 | 12.34 | 12.34 | 12.34 | 12.34 | 10 | 123 |
| 04.11.2025 | 10.50 | 10.94 | 9.92 | 9.92 | 65 130 | 674 738 |
| 03.11.2025 | 12.36 | 12.36 | 12.36 | 12.36 | 1 100 | 13 596 |
| 31.10.2025 | 15.44 | 15.44 | 12.80 | 13.38 | 168 430 | 2 397 436 |
| 30.10.2025 | 13.38 | 15.30 | 12.56 | 14.84 | 140 310 | 1 936 068 |
| 29.10.2025 | 14.94 | 15.66 | 14.10 | 14.16 | 79 800 | 1 183 284 |
| 28.10.2025 | 7.07 | 13.24 | 6.58 | 13.24 | 93 258 | 932 736 |
| 27.10.2025 | 12.06 | 12.06 | 11.40 | 11.40 | 130 | 1 495 |
| 23.10.2025 | 14.12 | 14.26 | 14.06 | 14.16 | 5 000 | 70 716 |
| 22.10.2025 | 9.23 | 10.66 | 8.49 | 10.62 | 5 038 | 53 518 |
| 21.10.2025 | 37.55 | 37.90 | 8.91 | 8.91 | 16 495 | 535 938 |
| 20.10.2025 | 37.50 | 42.90 | 35.50 | 42.70 | 5 645 | 236 230 |
| 17.10.2025 | 90.30 | 90.30 | 48.60 | 48.60 | 376 | 26 839 |
| 15.10.2025 | 115.20 | 121.80 | 115.20 | 121.80 | 115 | 13 743 |
| 14.10.2025 | 106.20 | 106.20 | 94.00 | 94.00 | 60 | 5 945 |
| 10.10.2025 | 104.40 | 107.20 | 104.40 | 107.20 | 55 | 5 882 |
| 08.10.2025 | 130.40 | 147.00 | 129.20 | 144.00 | 11 920 | 1 593 404 |
| 07.10.2025 | 108.60 | 111.40 | 105.80 | 107.20 | 9 200 | 1 001 320 |
| 06.10.2025 | 108.20 | 120.80 | 106.60 | 120.60 | 14 075 | 1 563 435 |
| 03.10.2025 | 89.50 | 105.60 | 89.40 | 105.60 | 4 240 | 413 876 |
| 01.10.2025 | 95.40 | 97.80 | 93.80 | 95.40 | 8 315 | 792 128 |
| 30.09.2025 | 106.20 | 106.20 | 79.20 | 79.20 | 270 | 25 180 |
| 29.09.2025 | 110.80 | 110.80 | 110.80 | 110.80 | 50 | 5 540 |
| 26.09.2025 | 81.00 | 81.00 | 81.00 | 81.00 | 40 | 3 240 |
| 25.09.2025 | 63.50 | 67.90 | 62.10 | 62.10 | 28 761 | 1 890 317 |
| 24.09.2025 | 57.70 | 57.70 | 49.50 | 52.20 | 2 295 | 114 803 |
| 23.09.2025 | 45.15 | 53.40 | 45.15 | 51.90 | 650 | 31 874 |
| 22.09.2025 | 39.10 | 39.25 | 33.90 | 34.60 | 15 927 | 593 375 |
| 19.09.2025 | 30.50 | 32.45 | 29.55 | 32.35 | 10 632 | 342 645 |
| 18.09.2025 | 31.35 | 31.35 | 30.40 | 30.85 | 8 801 | 269 381 |
| 17.09.2025 | 29.90 | 30.25 | 25.40 | 28.15 | 78 300 | 2 196 650 |
| 16.09.2025 | 37.70 | 37.70 | 34.20 | 34.20 | 1 664 | 60 129 |
| 15.09.2025 | 33.30 | 34.35 | 33.30 | 34.35 | 1 400 | 47 250 |
| 12.09.2025 | 33.70 | 35.75 | 33.50 | 35.75 | 1 530 | 51 483 |
| 11.09.2025 | 30.25 | 32.65 | 30.15 | 32.55 | 6 000 | 186 380 |
Biznesradar bez reklam? Sprawdź BR Plus
