Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5ATTP1
1.39+0.29(+26.36%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.05.2026 | 1.34 | 1.39 | 1.27 | 1.39 | 9 003 | 11 994 |
| 12.05.2026 | 0.96 | 1.28 | 0.96 | 1.11 | 135 002 | 167 642 |
| 11.05.2026 | 0.82 | 1.01 | 0.81 | 1.01 | 64 548 | 53 278 |
| 08.05.2026 | 1.07 | 1.11 | 0.96 | 1.00 | 129 089 | 133 670 |
| 07.05.2026 | 1.34 | 1.34 | 1.16 | 1.17 | 73 907 | 91 682 |
| 06.05.2026 | 1.91 | 1.91 | 1.36 | 1.39 | 121 112 | 174 920 |
| 05.05.2026 | 1.27 | 1.89 | 1.27 | 1.89 | 117 490 | 162 317 |
| 04.05.2026 | 0.93 | 1.13 | 0.93 | 1.02 | 98 181 | 102 779 |
| 30.04.2026 | 0.83 | 0.83 | 0.83 | 0.83 | 10 000 | 8 300 |
| 28.04.2026 | 0.88 | 0.88 | 0.88 | 0.88 | 1 | 1 |
| 27.04.2026 | 0.76 | 0.76 | 0.76 | 0.76 | 15 000 | 11 400 |
| 24.04.2026 | 0.93 | 0.93 | 0.93 | 0.93 | 1 | 1 |
| 23.04.2026 | 0.79 | 0.85 | 0.74 | 0.85 | 144 534 | 112 366 |
| 20.04.2026 | 0.76 | 0.76 | 0.73 | 0.73 | 45 000 | 33 450 |
| 16.04.2026 | 0.82 | 0.83 | 0.82 | 0.83 | 12 751 | 10 583 |
| 15.04.2026 | 0.82 | 0.84 | 0.77 | 0.80 | 118 111 | 95 113 |
| 14.04.2026 | 0.85 | 0.85 | 0.80 | 0.80 | 68 499 | 55 954 |
| 13.04.2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1 | 1 |
| 10.04.2026 | 0.82 | 0.83 | 0.82 | 0.83 | 23 904 | 19 690 |
| 07.04.2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1 | 1 |
| 01.04.2026 | 1.23 | 1.23 | 1.19 | 1.19 | 18 000 | 21 780 |
| 31.03.2026 | 1.05 | 1.15 | 1.05 | 1.15 | 38 000 | 41 710 |
| 30.03.2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1 | 1 |
| 27.03.2026 | 0.92 | 0.92 | 0.92 | 0.92 | 5 019 | 4 617 |
| 25.03.2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1 | 1 |
| 24.03.2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1 | 1 |
| 23.03.2026 | 0.80 | 0.98 | 0.77 | 0.98 | 10 002 | 7 852 |
| 20.03.2026 | 1.02 | 1.02 | 1.02 | 1.02 | 20 000 | 20 400 |
| 19.03.2026 | 1.10 | 1.23 | 1.06 | 1.23 | 31 367 | 34 104 |
| 18.03.2026 | 1.05 | 1.05 | 1.03 | 1.03 | 10 800 | 11 324 |
| 17.03.2026 | 1.07 | 1.18 | 1.07 | 1.18 | 1 003 | 1 123 |
| 16.03.2026 | 1.00 | 1.00 | 0.92 | 0.97 | 23 866 | 22 501 |
| 13.03.2026 | 0.85 | 1.02 | 0.85 | 1.02 | 31 833 | 31 615 |
| 12.03.2026 | 0.82 | 0.82 | 0.82 | 0.82 | 1 | 1 |
| 11.03.2026 | 0.76 | 0.76 | 0.76 | 0.76 | 1 500 | 1 140 |
| 10.03.2026 | 0.75 | 0.75 | 0.75 | 0.75 | 1 | 1 |
| 05.03.2026 | 0.61 | 0.61 | 0.61 | 0.61 | 1 | 1 |
| 04.03.2026 | 0.61 | 0.61 | 0.61 | 0.61 | 1 | 1 |
| 03.03.2026 | 0.59 | 0.60 | 0.58 | 0.60 | 50 659 | 30 117 |
| 27.02.2026 | 0.68 | 0.71 | 0.68 | 0.71 | 1 501 | 1 021 |
| 26.02.2026 | 0.66 | 0.66 | 0.66 | 0.66 | 1 | 1 |
| 25.02.2026 | 0.61 | 0.61 | 0.61 | 0.61 | 5 000 | 3 050 |
| 23.02.2026 | 0.78 | 0.78 | 0.78 | 0.78 | 15 000 | 11 700 |
| 18.02.2026 | 0.75 | 0.79 | 0.75 | 0.79 | 30 001 | 22 801 |
| 17.02.2026 | 0.80 | 0.80 | 0.75 | 0.75 | 34 859 | 26 991 |
| 16.02.2026 | 0.82 | 0.82 | 0.81 | 0.82 | 82 689 | 67 355 |
| 12.02.2026 | 0.85 | 0.85 | 0.85 | 0.85 | 12 890 | 10 957 |
| 10.02.2026 | 0.95 | 0.95 | 0.95 | 0.95 | 3 300 | 3 135 |
| 06.02.2026 | 0.83 | 0.86 | 0.81 | 0.86 | 149 181 | 122 977 |
| 04.02.2026 | 0.99 | 0.99 | 0.99 | 0.99 | 3 000 | 2 970 |
Biznesradar bez reklam? Sprawdź BR Plus
