Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3KGH
29.40+3.00(+11.36%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2026 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | 2 640 |
| 29.09.2026 | 25.30 | 25.30 | 25.30 | 25.30 | 200 | 5 060 |
| 23.09.2026 | 29.25 | 29.25 | 29.25 | 29.25 | 300 | 8 775 |
| 21.09.2026 | 32.10 | 33.00 | 32.10 | 33.00 | 300 | 9 810 |
| 16.09.2026 | 27.55 | 27.55 | 27.55 | 27.55 | 150 | 4 133 |
| 15.09.2026 | 27.55 | 27.55 | 27.55 | 27.55 | 150 | 4 133 |
| 11.09.2026 | 33.20 | 33.20 | 32.30 | 32.30 | 300 | 9 780 |
| 10.09.2026 | 42.20 | 42.20 | 32.60 | 32.60 | 307 | 11 704 |
| 09.09.2026 | 42.30 | 42.30 | 42.30 | 42.30 | 70 | 2 961 |
| 08.09.2026 | 38.65 | 40.55 | 38.65 | 40.55 | 200 | 7 920 |
| 03.09.2026 | 34.25 | 34.25 | 34.25 | 34.25 | 100 | 3 425 |
| 01.09.2026 | 33.35 | 33.35 | 33.35 | 33.35 | 170 | 5 670 |
| 31.08.2026 | 36.55 | 36.55 | 36.55 | 36.55 | 70 | 2 559 |
| 28.08.2026 | 37.10 | 37.10 | 37.10 | 37.10 | 100 | 3 710 |
| 27.08.2026 | 37.35 | 37.35 | 37.35 | 37.35 | 34 | 1 270 |
| 26.08.2026 | 37.40 | 37.40 | 37.40 | 37.40 | 255 | 9 537 |
| 24.08.2026 | 34.30 | 34.30 | 34.30 | 34.30 | 150 | 5 145 |
| 21.08.2026 | 31.05 | 32.00 | 29.45 | 29.45 | 700 | 21 445 |
| 20.08.2026 | 31.55 | 31.55 | 31.55 | 31.55 | 200 | 6 310 |
| 19.08.2026 | 29.95 | 34.05 | 29.80 | 34.05 | 531 | 17 219 |
| 18.08.2026 | 30.65 | 30.65 | 30.65 | 30.65 | 170 | 5 211 |
| 17.08.2026 | 34.90 | 34.90 | 34.90 | 34.90 | 200 | 6 980 |
| 14.08.2026 | 33.40 | 35.60 | 33.40 | 35.60 | 597 | 20 439 |
| 13.08.2026 | 37.05 | 37.05 | 37.05 | 37.05 | 70 | 2 594 |
| 10.08.2026 | 37.00 | 38.20 | 37.00 | 38.20 | 500 | 18 740 |
| 06.08.2026 | 33.10 | 36.45 | 33.10 | 35.25 | 190 | 6 663 |
| 05.08.2026 | 32.90 | 32.90 | 32.90 | 32.90 | 200 | 6 580 |
| 04.08.2026 | 30.95 | 30.95 | 30.95 | 30.95 | 260 | 8 047 |
| 03.08.2026 | 26.00 | 26.00 | 25.25 | 25.70 | 310 | 7 910 |
| 23.07.2026 | 25.35 | 25.35 | 25.35 | 25.35 | 300 | 7 605 |
| 22.07.2026 | 24.35 | 25.80 | 24.35 | 25.80 | 700 | 17 480 |
| 17.07.2026 | 22.40 | 22.40 | 21.25 | 22.25 | 1 000 | 21 890 |
| 16.07.2026 | 26.15 | 26.25 | 26.15 | 26.25 | 326 | 8 541 |
| 14.07.2026 | 27.95 | 27.95 | 27.95 | 27.95 | 149 | 4 165 |
| 13.07.2026 | 24.45 | 24.45 | 24.45 | 24.45 | 177 | 4 328 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
