Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL4KGH1
20.55-1.80(-8.05%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
