Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL4KGH1
25.25+3.15(+14.25%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 47.00 | 51.00 | 47.00 | 51.00 | 420 | 20 345 |
| 02.02.2026 | 28.00 | 41.55 | 28.00 | 41.55 | 1 389 | 51 019 |
| 30.01.2026 | 54.50 | 62.80 | 53.50 | 54.20 | 1 682 | 93 109 |
| 26.01.2026 | 67.00 | 73.60 | 67.00 | 73.60 | 180 | 13 052 |
| 22.01.2026 | 54.10 | 54.10 | 49.20 | 49.20 | 112 | 5 649 |
| 19.01.2026 | 52.60 | 52.60 | 51.60 | 51.60 | 60 | 3 126 |
| 16.01.2026 | 57.00 | 57.00 | 47.80 | 47.80 | 60 | 3 144 |
| 13.01.2026 | 45.00 | 45.00 | 44.85 | 44.85 | 2 669 | 119 885 |
| 09.01.2026 | 35.60 | 40.00 | 35.60 | 39.75 | 111 | 4 411 |
| 07.01.2026 | 47.50 | 47.50 | 47.50 | 47.50 | 1 200 | 57 000 |
| 05.01.2026 | 41.10 | 41.10 | 41.10 | 41.10 | 364 | 14 960 |
| 30.12.2025 | 34.70 | 34.70 | 34.70 | 34.70 | 300 | 10 410 |
| 29.12.2025 | 33.35 | 35.00 | 30.80 | 30.80 | 4 700 | 145 435 |
| 23.12.2025 | 31.95 | 31.95 | 31.95 | 31.95 | 10 | 320 |
| 22.12.2025 | 29.40 | 30.15 | 29.00 | 29.00 | 701 | 20 759 |
| 19.12.2025 | 24.75 | 26.50 | 24.75 | 26.50 | 1 050 | 27 120 |
| 18.12.2025 | 23.65 | 23.65 | 23.65 | 23.65 | 300 | 7 095 |
| 17.12.2025 | 26.10 | 28.45 | 26.10 | 28.45 | 600 | 16 220 |
| 16.12.2025 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | 7 050 |
| 15.12.2025 | 22.65 | 22.65 | 22.65 | 22.65 | 300 | 6 795 |
| 05.12.2025 | 17.52 | 17.66 | 16.68 | 16.68 | 7 250 | 124 099 |
| 02.12.2025 | 13.52 | 13.52 | 13.52 | 13.52 | 191 | 2 582 |
| 26.11.2025 | 10.52 | 10.52 | 10.52 | 10.52 | 6 111 | 64 288 |
| 18.11.2025 | 7.32 | 7.32 | 7.32 | 7.32 | 2 500 | 18 300 |
| 12.11.2025 | 9.38 | 9.38 | 9.38 | 9.38 | 2 500 | 23 450 |
| 10.11.2025 | 8.72 | 9.00 | 8.72 | 9.00 | 294 | 2 604 |
| 06.11.2025 | 8.15 | 8.15 | 8.15 | 8.15 | 161 | 1 312 |
| 04.11.2025 | 7.24 | 7.24 | 7.24 | 7.24 | 2 700 | 19 548 |
| 29.10.2025 | 9.50 | 9.50 | 9.50 | 9.50 | 135 | 1 283 |
| 28.10.2025 | 8.21 | 8.21 | 7.95 | 7.95 | 2 700 | 22 115 |
| 23.10.2025 | 9.00 | 9.00 | 9.00 | 9.00 | 160 | 1 440 |
| 17.10.2025 | 8.84 | 8.84 | 8.84 | 8.84 | 29 | 256 |
| 13.10.2025 | 9.00 | 9.00 | 8.92 | 9.00 | 1 303 | 11 723 |
| 10.10.2025 | 8.09 | 8.14 | 8.09 | 8.14 | 5 001 | 40 608 |
| 09.10.2025 | 9.11 | 9.11 | 9.11 | 9.11 | 199 | 1 813 |
| 08.10.2025 | 7.07 | 8.02 | 7.07 | 8.02 | 1 587 | 11 771 |
| 03.10.2025 | 5.90 | 5.94 | 5.90 | 5.94 | 17 420 | 103 220 |
| 02.10.2025 | 5.86 | 6.27 | 5.38 | 5.38 | 8 304 | 48 496 |
| 01.10.2025 | 4.83 | 5.69 | 4.83 | 5.50 | 277 | 1 516 |
| 29.09.2025 | 4.34 | 4.65 | 4.32 | 4.65 | 1 103 | 4 798 |
| 25.09.2025 | 4.01 | 4.01 | 4.01 | 4.01 | 10 | 40 |
| 24.09.2025 | 3.61 | 3.74 | 3.61 | 3.74 | 354 | 1 323 |
| 23.09.2025 | 2.94 | 3.05 | 2.94 | 3.05 | 9 020 | 26 610 |
| 22.09.2025 | 2.79 | 2.90 | 2.79 | 2.90 | 12 | 35 |
| 16.09.2025 | 3.09 | 3.09 | 3.09 | 3.09 | 10 | 31 |
Biznesradar bez reklam? Sprawdź BR Plus
