Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL4KGH1
18.62-3.23(-14.78%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.08.2026 | 18.62 | 18.62 | 18.62 | 18.62 | 150 | 2 793 |
| 12.08.2026 | 21.25 | 21.25 | 21.15 | 21.15 | 815 | 17 279 |
| 11.08.2026 | 20.05 | 20.05 | 20.05 | 20.05 | 632 | 12 672 |
| 10.08.2026 | 20.15 | 20.15 | 19.10 | 19.10 | 170 | 3 289 |
| 06.08.2026 | 16.74 | 16.74 | 16.74 | 16.74 | 1 000 | 16 740 |
| 05.08.2026 | 15.66 | 17.00 | 15.66 | 17.00 | 5 500 | 92 530 |
| 04.08.2026 | 15.30 | 15.30 | 15.30 | 15.30 | 10 | 153 |
| 03.08.2026 | 12.20 | 12.40 | 12.20 | 12.40 | 594 | 7 287 |
| 31.07.2026 | 11.72 | 11.72 | 11.72 | 11.72 | 240 | 2 813 |
| 30.07.2026 | 10.94 | 11.40 | 10.94 | 11.40 | 268 | 3 022 |
| 29.07.2026 | 10.36 | 10.36 | 10.36 | 10.36 | 100 | 1 036 |
| 27.07.2026 | 12.12 | 12.12 | 12.12 | 12.12 | 100 | 1 212 |
| 24.07.2026 | 11.28 | 11.28 | 11.28 | 11.28 | 20 | 226 |
| 22.07.2026 | 12.54 | 12.54 | 12.54 | 12.54 | 50 | 627 |
| 21.07.2026 | 11.16 | 11.38 | 11.16 | 11.34 | 1 734 | 19 635 |
| 17.07.2026 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | 1 010 |
| 16.07.2026 | 11.32 | 11.32 | 11.32 | 11.32 | 240 | 2 717 |
| 14.07.2026 | 13.98 | 13.98 | 13.98 | 13.98 | 500 | 6 990 |
| 09.07.2026 | 11.52 | 11.52 | 11.52 | 11.52 | 915 | 10 541 |
| 08.07.2026 | 12.70 | 12.70 | 11.60 | 11.86 | 310 | 3 733 |
| 01.07.2026 | 16.56 | 16.56 | 16.56 | 16.56 | 1 | 17 |
| 25.06.2026 | 18.46 | 18.46 | 18.46 | 18.46 | 525 | 9 692 |
| 24.06.2026 | 16.92 | 16.92 | 16.92 | 16.92 | 100 | 1 692 |
| 17.06.2026 | 37.15 | 37.15 | 37.15 | 37.15 | 10 | 372 |
| 15.06.2026 | 32.80 | 32.80 | 32.80 | 32.80 | 15 | 492 |
| 12.06.2026 | 25.40 | 27.05 | 25.40 | 27.05 | 9 | 237 |
| 08.06.2026 | 20.00 | 20.00 | 20.00 | 20.00 | 450 | 9 000 |
| 27.05.2026 | 23.35 | 23.35 | 23.35 | 23.35 | 1 100 | 25 685 |
| 15.05.2026 | 24.40 | 24.40 | 24.30 | 24.30 | 450 | 10 955 |
| 14.05.2026 | 36.15 | 36.15 | 36.15 | 36.15 | 1 000 | 36 150 |
| 13.04.2026 | 20.65 | 20.65 | 20.55 | 20.55 | 700 | 14 435 |
| 08.04.2026 | 19.98 | 19.98 | 19.98 | 19.98 | 500 | 9 990 |
| 07.04.2026 | 16.78 | 16.78 | 16.78 | 16.78 | 1 000 | 16 780 |
| 31.03.2026 | 13.44 | 13.44 | 13.44 | 13.44 | 3 300 | 44 352 |
| 23.03.2026 | 9.69 | 9.69 | 9.60 | 9.62 | 500 | 4 811 |
| 19.03.2026 | 12.20 | 12.20 | 11.78 | 11.78 | 1 750 | 20 948 |
| 18.03.2026 | 15.10 | 15.10 | 15.10 | 15.10 | 75 | 1 133 |
| 16.03.2026 | 15.54 | 16.62 | 15.54 | 16.62 | 4 610 | 74 879 |
| 13.03.2026 | 17.84 | 17.84 | 17.84 | 17.84 | 3 000 | 53 520 |
| 06.03.2026 | 19.84 | 19.84 | 19.84 | 19.84 | 50 | 992 |
| 05.03.2026 | 25.65 | 25.65 | 25.65 | 25.65 | 120 | 3 078 |
| 03.03.2026 | 23.15 | 23.15 | 23.15 | 23.15 | 100 | 2 315 |
| 02.03.2026 | 35.00 | 35.00 | 35.00 | 35.00 | 50 | 1 750 |
| 27.02.2026 | 38.80 | 40.00 | 38.80 | 39.50 | 2 150 | 85 320 |
| 25.02.2026 | 41.05 | 41.85 | 41.05 | 41.85 | 980 | 40 853 |
| 18.02.2026 | 25.25 | 25.25 | 25.25 | 25.25 | 771 | 19 468 |
| 17.02.2026 | 23.95 | 24.25 | 21.55 | 21.85 | 550 | 12 333 |
| 16.02.2026 | 31.10 | 31.10 | 30.75 | 30.75 | 150 | 4 630 |
| 06.02.2026 | 32.60 | 34.50 | 32.60 | 34.50 | 85 | 2 838 |
| 05.02.2026 | 39.70 | 39.90 | 36.60 | 36.60 | 125 | 4 813 |
Biznesradar bez reklam? Sprawdź BR Plus
