Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3OIL1
15.70-3.14(-16.67%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.08.2026 | 15.70 | 15.70 | 15.70 | 15.70 | 33 | 518 |
| 27.07.2026 | 17.58 | 17.58 | 17.58 | 17.58 | 141 | 2 479 |
| 24.07.2026 | 22.60 | 22.60 | 21.75 | 21.75 | 11 | 244 |
| 23.07.2026 | 21.85 | 24.00 | 21.85 | 24.00 | 30 | 693 |
| 22.07.2026 | 19.52 | 19.98 | 19.52 | 19.98 | 32 | 628 |
| 21.07.2026 | 16.78 | 18.44 | 16.78 | 18.44 | 39 | 684 |
| 20.07.2026 | 16.82 | 16.82 | 16.08 | 16.08 | 20 | 329 |
| 17.07.2026 | 15.10 | 15.76 | 15.10 | 15.76 | 52 | 799 |
| 07.05.2026 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | 2 195 |
| 30.04.2026 | 33.80 | 33.80 | 33.80 | 33.80 | 20 | 676 |
| 28.04.2026 | 27.85 | 27.85 | 27.85 | 27.85 | 3 | 84 |
| 27.04.2026 | 24.50 | 25.45 | 24.50 | 25.45 | 17 | 423 |
| 21.04.2026 | 17.18 | 17.18 | 17.18 | 17.18 | 5 | 86 |
| 13.04.2026 | 22.70 | 22.70 | 22.70 | 22.70 | 30 | 681 |
| 09.04.2026 | 20.40 | 20.40 | 20.40 | 20.40 | 60 | 1 224 |
| 08.04.2026 | 19.18 | 19.18 | 19.18 | 19.18 | 60 | 1 151 |
| 07.04.2026 | 32.95 | 33.45 | 32.50 | 32.50 | 36 | 1 191 |
| 01.04.2026 | 23.80 | 23.80 | 23.80 | 23.80 | 19 | 452 |
| 31.03.2026 | 30.45 | 30.45 | 30.45 | 30.45 | 170 | 5 177 |
| 30.03.2026 | 31.65 | 31.65 | 31.65 | 31.65 | 19 | 601 |
| 25.03.2026 | 20.80 | 22.60 | 20.80 | 22.25 | 130 | 2 815 |
| 24.03.2026 | 24.05 | 24.05 | 24.05 | 24.05 | 27 | 649 |
| 23.03.2026 | 34.35 | 34.35 | 20.05 | 22.85 | 87 | 2 056 |
| 20.03.2026 | 31.20 | 31.20 | 30.60 | 30.60 | 36 | 1 111 |
| 19.03.2026 | 34.25 | 35.50 | 32.80 | 33.05 | 127 | 4 281 |
| 18.03.2026 | 25.60 | 29.75 | 25.45 | 29.75 | 67 | 1 794 |
| 17.03.2026 | 24.85 | 24.85 | 24.85 | 24.85 | 14 | 348 |
| 16.03.2026 | 28.25 | 28.25 | 25.35 | 25.35 | 72 | 1 989 |
| 13.03.2026 | 25.80 | 25.80 | 23.30 | 23.30 | 39 | 954 |
| 12.03.2026 | 21.50 | 23.25 | 21.50 | 23.25 | 41 | 899 |
| 11.03.2026 | 18.54 | 19.32 | 17.64 | 18.78 | 105 | 1 943 |
| 10.03.2026 | 20.00 | 20.00 | 16.70 | 16.70 | 169 | 3 217 |
| 09.03.2026 | 30.05 | 30.05 | 28.00 | 28.00 | 112 | 3 236 |
| 06.03.2026 | 18.98 | 19.90 | 18.98 | 19.90 | 41 | 791 |
| 03.03.2026 | 13.66 | 15.06 | 13.66 | 15.06 | 65 | 902 |
| 02.03.2026 | 12.78 | 12.78 | 12.78 | 12.78 | 55 | 703 |
| 30.10.2025 | 6.91 | 6.91 | 6.91 | 6.91 | 30 | 207 |
| 28.10.2025 | 6.93 | 6.93 | 6.93 | 6.93 | 15 | 104 |
| 27.10.2025 | 7.27 | 7.27 | 7.27 | 7.27 | 15 | 109 |
| 10.09.2025 | 7.52 | 7.52 | 7.52 | 7.52 | 775 | 5 828 |
| 09.09.2025 | 7.61 | 7.61 | 7.58 | 7.58 | 775 | 5 876 |
| 23.06.2025 | 11.12 | 11.20 | 11.12 | 11.20 | 257 | 2 865 |
| 20.06.2025 | 11.34 | 11.34 | 11.34 | 11.34 | 10 | 113 |
| 20.01.2025 | 13.66 | 13.66 | 13.66 | 13.66 | 61 | 833 |
| 13.01.2025 | 14.62 | 14.62 | 14.62 | 14.62 | 61 | 892 |
| 09.08.2024 | 13.02 | 13.02 | 13.02 | 13.02 | 150 | 1 953 |
| 12.09.2023 | 19.40 | 19.40 | 19.40 | 19.40 | 140 | 2 716 |
| 08.09.2023 | 18.78 | 18.78 | 18.78 | 18.78 | 140 | 2 629 |
| 20.06.2023 | 11.08 | 11.10 | 11.08 | 11.10 | 4 000 | 44 340 |
| 14.06.2023 | 10.66 | 10.66 | 10.66 | 10.66 | 4 000 | 42 640 |
Biznesradar bez reklam? Sprawdź BR Plus
