Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL10W20
7.15+0.60(+9.16%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 6.67 | 6.67 | 6.51 | 6.51 | 1 099 | 7 314 |
| 24.08.2026 | 6.45 | 6.45 | 6.45 | 6.45 | 99 | 639 |
| 21.08.2026 | 6.97 | 6.97 | 6.36 | 6.36 | 2 210 | 14 657 |
| 20.08.2026 | 6.45 | 6.55 | 6.12 | 6.12 | 4 629 | 28 671 |
| 19.08.2026 | 5.69 | 7.22 | 5.69 | 7.19 | 4 777 | 32 801 |
| 18.08.2026 | 6.40 | 6.40 | 6.33 | 6.33 | 890 | 5 693 |
| 14.08.2026 | 7.19 | 7.19 | 7.19 | 7.19 | 27 | 194 |
| 13.08.2026 | 7.26 | 7.26 | 7.26 | 7.26 | 40 | 290 |
| 12.08.2026 | 7.77 | 8.10 | 7.77 | 7.92 | 1 110 | 8 791 |
| 11.08.2026 | 7.95 | 8.15 | 7.95 | 7.99 | 2 118 | 17 252 |
| 10.08.2026 | 7.44 | 7.44 | 7.44 | 7.44 | 1 000 | 7 440 |
| 07.08.2026 | 7.44 | 7.44 | 6.83 | 6.95 | 2 600 | 18 248 |
| 06.08.2026 | 6.99 | 7.72 | 6.99 | 7.72 | 6 498 | 47 489 |
| 05.08.2026 | 6.55 | 6.58 | 6.28 | 6.34 | 2 000 | 12 794 |
| 04.08.2026 | 6.16 | 6.80 | 6.16 | 6.80 | 2 600 | 17 073 |
| 03.08.2026 | 6.01 | 6.01 | 5.67 | 5.95 | 1 100 | 6 491 |
| 30.07.2026 | 5.10 | 5.24 | 5.10 | 5.24 | 1 800 | 9 370 |
| 29.07.2026 | 4.70 | 4.93 | 4.70 | 4.93 | 2 500 | 11 980 |
| 28.07.2026 | 4.79 | 4.79 | 4.79 | 4.79 | 1 500 | 7 185 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
