Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5ATTP1
1.04+0.13(+14.29%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 0.95 | 1.06 | 0.95 | 1.04 | 190 302 | 191 779 |
| 21.08.2026 | 0.87 | 0.96 | 0.87 | 0.96 | 7 302 | 6 353 |
| 20.08.2026 | 0.82 | 0.82 | 0.82 | 0.82 | 8 701 | 7 135 |
| 19.08.2026 | 0.66 | 0.86 | 0.66 | 0.86 | 209 001 | 171 265 |
| 18.08.2026 | 0.60 | 0.60 | 0.60 | 0.60 | 20 000 | 12 000 |
| 14.08.2026 | 0.68 | 0.68 | 0.68 | 0.68 | 15 001 | 10 201 |
| 12.08.2026 | 0.82 | 0.82 | 0.80 | 0.80 | 9 001 | 7 201 |
| 11.08.2026 | 0.76 | 0.78 | 0.76 | 0.76 | 15 200 | 11 592 |
| 06.08.2026 | 0.68 | 0.74 | 0.68 | 0.73 | 26 305 | 18 776 |
| 04.08.2026 | 0.56 | 0.56 | 0.56 | 0.56 | 400 | 224 |
| 03.08.2026 | 0.54 | 0.54 | 0.54 | 0.54 | 20 000 | 10 800 |
| 31.07.2026 | 0.54 | 0.62 | 0.54 | 0.62 | 11 998 | 6 639 |
| 29.07.2026 | 0.54 | 0.54 | 0.54 | 0.54 | 1 000 | 540 |
| 23.07.2026 | 0.59 | 0.59 | 0.59 | 0.59 | 28 410 | 16 762 |
| 22.07.2026 | 0.52 | 0.56 | 0.52 | 0.56 | 42 000 | 23 040 |
| 20.07.2026 | 0.58 | 0.58 | 0.58 | 0.58 | 4 800 | 2 784 |
| 17.07.2026 | 0.63 | 0.65 | 0.63 | 0.65 | 9 800 | 6 270 |
| 16.07.2026 | 0.61 | 0.61 | 0.61 | 0.61 | 4 000 | 2 440 |
| 15.07.2026 | 0.59 | 0.59 | 0.59 | 0.59 | 5 000 | 2 950 |
| 14.07.2026 | 0.63 | 0.63 | 0.63 | 0.63 | 5 000 | 3 150 |
| 13.07.2026 | 0.58 | 0.58 | 0.58 | 0.58 | 5 000 | 2 900 |
| 10.07.2026 | 0.51 | 0.52 | 0.51 | 0.52 | 40 000 | 20 600 |
| 09.07.2026 | 0.52 | 0.52 | 0.48 | 0.48 | 70 000 | 34 400 |
| 08.07.2026 | 0.49 | 0.50 | 0.49 | 0.50 | 55 000 | 27 400 |
| 07.07.2026 | 0.51 | 0.51 | 0.51 | 0.51 | 24 001 | 12 241 |
| 06.07.2026 | 0.62 | 0.62 | 0.62 | 0.62 | 757 | 469 |
| 02.07.2026 | 0.64 | 0.64 | 0.64 | 0.64 | 1 | 1 |
| 01.07.2026 | 0.57 | 0.60 | 0.56 | 0.60 | 154 000 | 88 300 |
| 30.06.2026 | 0.58 | 0.58 | 0.56 | 0.58 | 150 000 | 85 800 |
| 29.06.2026 | 0.58 | 0.58 | 0.56 | 0.56 | 34 002 | 19 441 |
| 25.06.2026 | 0.63 | 0.70 | 0.63 | 0.70 | 20 001 | 12 601 |
| 24.06.2026 | 0.77 | 0.77 | 0.63 | 0.63 | 67 903 | 45 279 |
| 23.06.2026 | 0.79 | 0.79 | 0.79 | 0.79 | 15 000 | 11 850 |
| 22.06.2026 | 0.87 | 0.87 | 0.87 | 0.87 | 36 000 | 31 320 |
| 19.06.2026 | 0.83 | 0.92 | 0.83 | 0.92 | 28 001 | 25 401 |
| 18.06.2026 | 0.75 | 0.79 | 0.75 | 0.79 | 17 000 | 13 350 |
| 17.06.2026 | 0.93 | 0.93 | 0.88 | 0.88 | 12 300 | 11 424 |
| 16.06.2026 | 0.78 | 0.85 | 0.74 | 0.82 | 71 202 | 56 390 |
| 15.06.2026 | 1.13 | 1.13 | 0.85 | 0.85 | 60 001 | 55 081 |
| 12.06.2026 | 1.02 | 1.02 | 1.02 | 1.02 | 300 | 306 |
| 11.06.2026 | 0.94 | 0.94 | 0.93 | 0.93 | 15 025 | 13 990 |
| 10.06.2026 | 1.00 | 1.02 | 0.94 | 1.00 | 135 000 | 132 890 |
| 09.06.2026 | 1.39 | 1.53 | 1.14 | 1.14 | 84 217 | 111 426 |
| 08.06.2026 | 1.82 | 1.82 | 1.60 | 1.64 | 80 669 | 138 025 |
| 05.06.2026 | 2.03 | 2.42 | 2.00 | 2.42 | 12 019 | 26 288 |
| 03.06.2026 | 2.16 | 2.31 | 2.16 | 2.31 | 5 001 | 10 802 |
| 02.06.2026 | 2.17 | 2.55 | 2.17 | 2.54 | 67 000 | 156 450 |
| 29.05.2026 | 1.70 | 2.03 | 1.56 | 2.03 | 31 638 | 51 299 |
| 28.05.2026 | 1.90 | 2.05 | 1.90 | 1.99 | 5 002 | 9 954 |
| 27.05.2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2 296 | 4 799 |
Biznesradar bez reklam? Sprawdź BR Plus
