Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL10W20
4.53+0.06(+1.34%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2026 | 4.76 | 4.76 | 4.53 | 4.53 | 1 200 | 5 611 |
| 23.07.2026 | 4.88 | 4.88 | 4.36 | 4.36 | 700 | 3 306 |
| 22.07.2026 | 4.99 | 5.13 | 4.95 | 5.11 | 1 700 | 8 561 |
| 21.07.2026 | 4.51 | 4.75 | 4.51 | 4.75 | 1 498 | 6 891 |
| 20.07.2026 | 4.20 | 4.20 | 4.20 | 4.20 | 100 | 420 |
| 17.07.2026 | 3.87 | 4.05 | 3.87 | 4.05 | 500 | 1 953 |
| 15.07.2026 | 4.40 | 4.40 | 4.35 | 4.37 | 599 | 2 610 |
| 10.07.2026 | 3.50 | 3.87 | 3.50 | 3.86 | 14 635 | 54 787 |
| 09.07.2026 | 3.15 | 3.50 | 3.15 | 3.43 | 19 300 | 65 192 |
| 08.07.2026 | 2.79 | 2.79 | 2.60 | 2.60 | 2 500 | 6 740 |
| 07.07.2026 | 2.95 | 3.35 | 2.85 | 3.35 | 1 750 | 5 255 |
| 06.07.2026 | 3.30 | 3.43 | 3.30 | 3.40 | 4 000 | 13 560 |
| 03.07.2026 | 3.15 | 3.15 | 3.15 | 3.15 | 399 | 1 257 |
| 01.07.2026 | 2.55 | 2.56 | 2.50 | 2.56 | 2 200 | 5 581 |
| 29.06.2026 | 2.45 | 2.45 | 2.45 | 2.45 | 600 | 1 470 |
| 25.06.2026 | 2.71 | 2.71 | 2.71 | 2.71 | 399 | 1 081 |
| 24.06.2026 | 2.95 | 2.95 | 2.20 | 2.20 | 10 200 | 25 921 |
| 23.06.2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2 385 | 6 867 |
| 22.06.2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3 151 | 10 255 |
| 19.06.2026 | 3.43 | 3.43 | 3.30 | 3.30 | 4 449 | 14 925 |
| 18.06.2026 | 3.45 | 3.60 | 3.43 | 3.43 | 12 600 | 44 374 |
| 17.06.2026 | 4.17 | 4.17 | 4.17 | 4.17 | 300 | 1 251 |
| 16.06.2026 | 3.69 | 3.69 | 3.69 | 3.69 | 800 | 2 952 |
| 15.06.2026 | 4.31 | 4.31 | 4.28 | 4.28 | 9 570 | 41 172 |
| 12.06.2026 | 3.39 | 3.78 | 3.39 | 3.73 | 14 350 | 52 248 |
| 10.06.2026 | 2.65 | 2.65 | 2.65 | 2.65 | 480 | 1 272 |
| 08.06.2026 | 2.55 | 2.64 | 2.50 | 2.50 | 11 740 | 30 025 |
| 27.05.2026 | 3.85 | 3.90 | 3.85 | 3.90 | 1 450 | 5 630 |
| 26.05.2026 | 3.80 | 3.90 | 3.59 | 3.61 | 11 813 | 44 103 |
| 25.05.2026 | 3.62 | 3.91 | 3.62 | 3.85 | 14 520 | 54 494 |
| 22.05.2026 | 3.10 | 3.26 | 3.10 | 3.18 | 14 900 | 47 602 |
| 20.05.2026 | 2.72 | 2.78 | 2.72 | 2.78 | 2 200 | 6 050 |
| 19.05.2026 | 3.11 | 3.11 | 3.11 | 3.11 | 500 | 1 555 |
| 18.05.2026 | 2.66 | 3.10 | 2.66 | 3.10 | 14 100 | 42 670 |
| 15.05.2026 | 2.81 | 2.88 | 2.65 | 2.65 | 3 000 | 8 262 |
| 14.05.2026 | 3.53 | 3.53 | 3.53 | 3.53 | 500 | 1 765 |
| 12.05.2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2 200 | 5 788 |
| 08.05.2026 | 2.80 | 2.80 | 2.57 | 2.57 | 800 | 2 141 |
| 06.05.2026 | 3.09 | 3.38 | 3.09 | 3.36 | 1 500 | 4 923 |
| 05.05.2026 | 2.62 | 2.71 | 2.62 | 2.71 | 600 | 1 599 |
| 04.05.2026 | 2.67 | 2.67 | 2.48 | 2.53 | 400 | 1 023 |
| 30.04.2026 | 2.49 | 2.50 | 2.49 | 2.49 | 6 000 | 14 976 |
| 28.04.2026 | 2.70 | 2.70 | 2.70 | 2.70 | 1 800 | 4 860 |
| 23.04.2026 | 3.46 | 3.46 | 3.06 | 3.18 | 8 364 | 26 587 |
| 22.04.2026 | 3.61 | 3.61 | 3.59 | 3.59 | 5 420 | 19 481 |
| 20.04.2026 | 4.01 | 4.01 | 4.01 | 4.01 | 32 | 128 |
| 27.03.2026 | 1.39 | 1.43 | 1.39 | 1.43 | 54 462 | 76 791 |
| 23.03.2026 | 1.13 | 1.46 | 0.96 | 1.46 | 18 500 | 23 675 |
| 20.03.2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1 500 | 2 190 |
| 28.01.2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3 625 | 12 470 |
Biznesradar bez reklam? Sprawdź BR Plus
