Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3KGH
43.90-10.70(-19.60%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 13.26 | 13.26 | 13.26 | 13.26 | 253 | 3 355 |
| 29.10.2025 | 14.54 | 14.54 | 14.54 | 14.54 | 50 | 727 |
| 24.10.2025 | 14.06 | 14.06 | 13.38 | 13.38 | 283 | 3 911 |
| 23.10.2025 | 14.18 | 14.18 | 14.18 | 14.18 | 347 | 4 920 |
| 22.10.2025 | 11.86 | 11.86 | 11.86 | 11.86 | 770 | 9 132 |
| 17.10.2025 | 12.62 | 13.98 | 12.62 | 13.98 | 1 195 | 16 078 |
| 16.10.2025 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | 1 384 |
| 15.10.2025 | 13.68 | 13.68 | 13.68 | 13.68 | 150 | 2 052 |
| 14.10.2025 | 13.08 | 13.08 | 12.60 | 12.60 | 435 | 5 613 |
| 10.10.2025 | 12.74 | 13.20 | 12.74 | 13.20 | 140 | 1 802 |
| 09.10.2025 | 13.98 | 13.98 | 13.98 | 13.98 | 30 | 419 |
| 08.10.2025 | 11.46 | 12.84 | 11.46 | 12.84 | 120 | 1 454 |
| 07.10.2025 | 11.16 | 11.16 | 11.16 | 11.16 | 300 | 3 348 |
| 02.10.2025 | 10.14 | 10.14 | 10.14 | 10.14 | 50 | 507 |
| 01.10.2025 | 8.42 | 9.50 | 8.42 | 9.50 | 401 | 3 646 |
| 29.09.2025 | 7.65 | 8.05 | 7.65 | 8.05 | 331 | 2 584 |
| 26.09.2025 | 7.10 | 7.10 | 7.10 | 7.10 | 200 | 1 420 |
| 25.09.2025 | 7.14 | 7.14 | 7.14 | 7.14 | 180 | 1 285 |
| 24.09.2025 | 6.68 | 6.68 | 6.67 | 6.67 | 350 | 2 337 |
| 01.07.2025 | 4.89 | 4.89 | 4.89 | 4.89 | 262 | 1 281 |
| 23.04.2025 | 4.15 | 4.40 | 4.15 | 4.40 | 1 000 | 4 302 |
| 11.04.2025 | 3.47 | 3.47 | 3.47 | 3.47 | 230 | 798 |
| 08.04.2025 | 3.22 | 3.22 | 3.22 | 3.22 | 800 | 2 576 |
| 07.04.2025 | 2.58 | 3.17 | 2.58 | 3.17 | 1 200 | 3 432 |
| 04.04.2025 | 4.21 | 4.38 | 3.52 | 3.52 | 1 200 | 4 833 |
| 03.04.2025 | 4.70 | 4.70 | 4.45 | 4.53 | 1 900 | 8 545 |
| 01.04.2025 | 5.38 | 5.65 | 5.38 | 5.65 | 2 167 | 11 953 |
| 31.03.2025 | 5.28 | 5.41 | 5.28 | 5.41 | 400 | 2 138 |
| 25.03.2025 | 7.41 | 7.66 | 7.41 | 7.66 | 350 | 2 636 |
| 18.03.2025 | 7.41 | 7.41 | 7.41 | 7.41 | 180 | 1 334 |
| 14.03.2025 | 6.77 | 6.77 | 6.77 | 6.77 | 200 | 1 354 |
Biznesradar bez reklam? Sprawdź BR Plus
