Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL3ZAB
16.58+4.00(+31.80%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16.58 | 16.58 | 16.58 | 16.58 | 810 | 13 430 |
| 30.07.2026 | 12.38 | 12.38 | 12.38 | 12.38 | 255 | 3 157 |
| 29.07.2026 | 11.76 | 11.76 | 11.76 | 11.76 | 555 | 6 527 |
| 28.07.2026 | 11.72 | 11.72 | 11.40 | 11.40 | 1 200 | 13 872 |
| 27.07.2026 | 10.02 | 11.20 | 9.80 | 11.20 | 2 255 | 24 561 |
| 24.07.2026 | 16.08 | 16.08 | 16.08 | 16.08 | 324 | 5 210 |
| 23.07.2026 | 17.16 | 17.16 | 16.38 | 16.38 | 900 | 14 976 |
| 21.07.2026 | 19.18 | 19.18 | 19.18 | 19.18 | 300 | 5 754 |
| 17.07.2026 | 15.74 | 18.98 | 15.74 | 18.10 | 2 241 | 39 324 |
| 16.07.2026 | 13.16 | 17.12 | 13.16 | 17.12 | 600 | 9 084 |
| 15.07.2026 | 11.38 | 11.38 | 11.38 | 11.38 | 222 | 2 526 |
| 14.07.2026 | 11.90 | 11.90 | 11.90 | 11.90 | 222 | 2 642 |
| 10.07.2026 | 11.08 | 11.08 | 11.08 | 11.08 | 748 | 8 288 |
| 26.06.2026 | 10.02 | 10.02 | 10.02 | 10.02 | 750 | 7 515 |
| 23.06.2026 | 9.90 | 9.90 | 9.90 | 9.90 | 200 | 1 980 |
| 08.06.2026 | 8.62 | 8.62 | 8.62 | 8.62 | 234 | 2 017 |
| 01.06.2026 | 8.73 | 8.73 | 8.73 | 8.73 | 500 | 4 365 |
| 27.05.2026 | 8.73 | 8.73 | 8.73 | 8.73 | 500 | 4 365 |
| 26.05.2026 | 8.74 | 8.74 | 8.74 | 8.74 | 222 | 1 940 |
| 25.05.2026 | 8.47 | 8.47 | 8.47 | 8.47 | 87 | 737 |
| 20.05.2026 | 7.52 | 7.52 | 7.52 | 7.52 | 421 | 3 166 |
| 19.05.2026 | 7.50 | 7.50 | 7.37 | 7.37 | 87 | 647 |
| 15.05.2026 | 6.96 | 6.96 | 6.96 | 6.96 | 421 | 2 930 |
| 24.04.2026 | 7.84 | 7.84 | 7.84 | 7.84 | 707 | 5 543 |
| 23.04.2026 | 8.53 | 8.53 | 8.53 | 8.53 | 202 | 1 723 |
| 17.04.2026 | 8.56 | 8.56 | 8.56 | 8.56 | 355 | 3 039 |
| 15.04.2026 | 9.47 | 9.47 | 9.47 | 9.47 | 650 | 6 156 |
| 14.04.2026 | 7.36 | 7.36 | 7.36 | 7.36 | 800 | 5 888 |
| 09.04.2026 | 6.64 | 6.64 | 6.64 | 6.64 | 1 600 | 10 624 |
| 08.04.2026 | 6.39 | 6.39 | 6.39 | 6.39 | 1 600 | 10 224 |
| 07.04.2026 | 6.37 | 6.37 | 6.37 | 6.37 | 800 | 5 096 |
| 27.03.2026 | 5.96 | 5.96 | 5.60 | 5.60 | 4 300 | 24 800 |
| 23.02.2026 | 6.34 | 6.34 | 6.34 | 6.34 | 202 | 1 281 |
| 04.02.2026 | 6.83 | 6.83 | 6.83 | 6.83 | 700 | 4 781 |
| 29.01.2026 | 6.07 | 6.07 | 6.07 | 6.07 | 212 | 1 287 |
| 08.01.2026 | 8.11 | 8.11 | 8.11 | 8.11 | 600 | 4 866 |
| 16.12.2025 | 7.39 | 7.39 | 7.39 | 7.39 | 302 | 2 232 |
| 04.12.2025 | 7.44 | 7.44 | 7.44 | 7.44 | 173 | 1 287 |
| 03.12.2025 | 7.48 | 7.48 | 7.48 | 7.48 | 400 | 2 992 |
| 25.11.2025 | 8.89 | 8.89 | 8.89 | 8.89 | 144 | 1 280 |
| 19.11.2025 | 8.87 | 9.00 | 8.87 | 9.00 | 698 | 6 224 |
| 07.11.2025 | 6.46 | 6.46 | 6.46 | 6.46 | 1 634 | 10 556 |
| 28.10.2025 | 7.13 | 7.24 | 7.13 | 7.24 | 1 018 | 7 302 |
| 01.10.2025 | 8.38 | 8.38 | 8.38 | 8.38 | 616 | 5 162 |
| 27.08.2025 | 7.67 | 7.67 | 7.67 | 7.67 | 510 | 3 912 |
| 19.08.2025 | 7.28 | 7.28 | 7.28 | 7.28 | 210 | 1 529 |
| 18.08.2025 | 7.48 | 7.48 | 7.48 | 7.48 | 300 | 2 244 |
| 17.07.2025 | 6.61 | 6.61 | 6.61 | 6.61 | 1 111 | 7 344 |
| 15.07.2025 | 7.09 | 7.32 | 7.09 | 7.32 | 1 424 | 10 352 |
| 09.07.2025 | 6.76 | 6.76 | 6.76 | 6.76 | 312 | 2 109 |
Biznesradar bez reklam? Sprawdź BR Plus
