Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3KGH
34.60-5.55(-13.82%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 34.60 | 34.60 | 34.60 | 34.60 | 247 | 8 546 |
| 02.06.2026 | 50.70 | 50.70 | 50.70 | 50.70 | 95 | 4 817 |
| 29.05.2026 | 43.10 | 43.10 | 43.10 | 43.10 | 150 | 6 465 |
| 19.05.2026 | 34.50 | 34.50 | 34.50 | 34.50 | 300 | 10 350 |
| 14.05.2026 | 55.90 | 55.90 | 52.10 | 52.10 | 127 | 6 795 |
| 13.05.2026 | 50.70 | 51.70 | 50.70 | 51.70 | 200 | 10 165 |
| 11.05.2026 | 42.90 | 44.75 | 42.90 | 44.75 | 150 | 6 588 |
| 08.05.2026 | 40.70 | 40.70 | 40.70 | 40.70 | 200 | 8 140 |
| 06.05.2026 | 34.85 | 34.85 | 34.85 | 34.85 | 60 | 2 091 |
| 30.04.2026 | 30.15 | 30.15 | 30.15 | 30.15 | 85 | 2 563 |
| 29.04.2026 | 31.55 | 31.55 | 31.55 | 31.55 | 255 | 8 045 |
| 27.04.2026 | 32.70 | 32.70 | 32.70 | 32.70 | 255 | 8 339 |
| 17.04.2026 | 42.30 | 44.65 | 42.30 | 44.65 | 163 | 7 015 |
| 14.04.2026 | 35.75 | 37.40 | 35.75 | 37.40 | 178 | 6 496 |
| 08.04.2026 | 33.30 | 33.30 | 33.30 | 33.30 | 150 | 4 995 |
| 07.04.2026 | 26.75 | 26.75 | 24.95 | 24.95 | 47 | 1 209 |
| 31.03.2026 | 23.55 | 23.55 | 23.55 | 23.55 | 10 | 236 |
| 26.03.2026 | 22.60 | 22.60 | 20.70 | 20.70 | 567 | 12 288 |
| 25.03.2026 | 25.25 | 25.25 | 25.25 | 25.25 | 240 | 6 060 |
| 23.03.2026 | 22.35 | 22.35 | 22.35 | 22.35 | 240 | 5 364 |
| 06.03.2026 | 30.80 | 30.90 | 30.80 | 30.90 | 280 | 8 644 |
| 05.03.2026 | 35.05 | 35.05 | 35.05 | 35.05 | 325 | 11 391 |
| 04.03.2026 | 37.35 | 38.75 | 37.35 | 38.75 | 325 | 12 286 |
| 02.03.2026 | 48.50 | 48.50 | 48.50 | 48.50 | 50 | 2 425 |
| 23.02.2026 | 40.90 | 40.90 | 40.90 | 40.90 | 80 | 3 272 |
| 18.02.2026 | 35.35 | 35.35 | 35.35 | 35.35 | 90 | 3 182 |
| 12.02.2026 | 47.35 | 48.15 | 47.35 | 48.15 | 20 | 955 |
| 11.02.2026 | 43.35 | 47.50 | 43.35 | 45.15 | 997 | 45 777 |
| 10.02.2026 | 44.35 | 44.35 | 40.55 | 40.55 | 4 023 | 177 305 |
| 09.02.2026 | 43.35 | 46.55 | 43.35 | 46.55 | 106 | 4 828 |
| 05.02.2026 | 48.80 | 49.90 | 42.75 | 42.75 | 336 | 16 388 |
| 04.02.2026 | 58.50 | 58.50 | 54.80 | 54.80 | 207 | 12 084 |
| 03.02.2026 | 54.10 | 54.10 | 54.10 | 54.10 | 10 | 541 |
| 02.02.2026 | 37.40 | 46.70 | 37.40 | 46.70 | 4 222 | 167 624 |
| 30.01.2026 | 64.90 | 65.40 | 58.60 | 58.60 | 393 | 24 254 |
| 26.01.2026 | 67.10 | 68.30 | 67.10 | 68.30 | 117 | 7 895 |
| 23.01.2026 | 54.70 | 58.10 | 54.70 | 58.10 | 50 | 2 820 |
| 21.01.2026 | 57.00 | 57.00 | 57.00 | 57.00 | 44 | 2 508 |
| 09.01.2026 | 40.45 | 41.30 | 40.30 | 41.20 | 350 | 14 318 |
| 08.01.2026 | 38.75 | 38.80 | 36.85 | 38.30 | 350 | 13 298 |
| 22.12.2025 | 34.15 | 34.15 | 34.15 | 34.15 | 150 | 5 123 |
| 15.12.2025 | 27.75 | 28.15 | 27.75 | 28.15 | 196 | 5 457 |
| 10.12.2025 | 26.05 | 26.05 | 26.05 | 26.05 | 100 | 2 605 |
| 03.12.2025 | 20.65 | 20.65 | 20.65 | 20.65 | 400 | 8 260 |
| 21.11.2025 | 12.90 | 12.90 | 12.90 | 12.90 | 250 | 3 225 |
| 19.11.2025 | 13.64 | 13.72 | 13.64 | 13.72 | 550 | 7 518 |
| 14.11.2025 | 12.54 | 12.54 | 12.54 | 12.54 | 250 | 3 135 |
| 12.11.2025 | 14.24 | 14.24 | 14.24 | 14.24 | 300 | 4 272 |
| 10.11.2025 | 14.16 | 14.16 | 14.16 | 14.16 | 500 | 7 080 |
| 07.11.2025 | 12.70 | 12.70 | 12.70 | 12.70 | 600 | 7 620 |
Biznesradar bez reklam? Sprawdź BR Plus
