Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5BME2
8.29-1.04(-11.15%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 8.30 | 8.30 | 8.29 | 8.29 | 1 273 | 10 565 |
| 05.11.2026 | 9.33 | 9.33 | 9.33 | 9.33 | 1 200 | 11 196 |
| 04.11.2026 | 8.76 | 8.76 | 8.76 | 8.76 | 100 | 876 |
| 02.11.2026 | 6.65 | 7.21 | 6.65 | 7.21 | 3 500 | 24 205 |
| 30.10.2026 | 6.77 | 6.77 | 6.77 | 6.77 | 500 | 3 385 |
| 29.10.2026 | 6.26 | 6.26 | 6.26 | 6.26 | 978 | 6 122 |
| 26.10.2026 | 8.54 | 8.54 | 8.54 | 8.54 | 22 | 188 |
| 19.10.2026 | 7.36 | 7.36 | 7.36 | 7.36 | 222 | 1 634 |
| 09.10.2026 | 6.55 | 6.55 | 6.55 | 6.55 | 122 | 799 |
| 06.10.2026 | 7.24 | 7.24 | 7.24 | 7.24 | 100 | 724 |
| 01.10.2026 | 5.63 | 5.63 | 5.63 | 5.63 | 170 | 957 |
| 30.09.2026 | 6.26 | 6.26 | 6.26 | 6.26 | 719 | 4 501 |
| 08.09.2026 | 9.70 | 9.70 | 9.70 | 9.70 | 111 | 1 077 |
| 01.09.2026 | 7.10 | 7.12 | 7.10 | 7.12 | 460 | 3 271 |
| 21.07.2026 | 13.64 | 13.64 | 13.14 | 13.14 | 290 | 3 883 |
| 16.07.2026 | 12.58 | 12.58 | 12.58 | 12.58 | 40 | 503 |
| 13.07.2026 | 10.94 | 10.94 | 10.94 | 10.94 | 145 | 1 586 |
| 06.07.2026 | 10.38 | 10.48 | 10.38 | 10.48 | 145 | 1 512 |
| 03.07.2026 | 12.72 | 12.72 | 12.72 | 12.72 | 500 | 6 360 |
| 01.07.2026 | 12.22 | 12.22 | 12.22 | 12.22 | 300 | 3 666 |
| 30.06.2026 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | 1 190 |
| 25.06.2026 | 11.48 | 11.48 | 11.48 | 11.48 | 42 | 482 |
| 19.06.2026 | 10.64 | 10.64 | 10.64 | 10.64 | 442 | 4 703 |
| 16.06.2026 | 10.80 | 11.60 | 10.80 | 11.60 | 2 000 | 22 860 |
| 15.06.2026 | 9.31 | 9.31 | 9.31 | 9.31 | 500 | 4 655 |
| 12.06.2026 | 8.19 | 8.19 | 8.14 | 8.14 | 200 | 1 632 |
| 11.06.2026 | 7.74 | 7.74 | 7.74 | 7.74 | 78 | 604 |
| 10.06.2026 | 7.31 | 7.31 | 7.31 | 7.31 | 222 | 1 623 |
| 29.05.2026 | 9.04 | 9.04 | 9.04 | 9.04 | 200 | 1 808 |
| 27.05.2026 | 9.52 | 9.52 | 9.52 | 9.52 | 50 | 476 |
| 25.05.2026 | 9.29 | 9.29 | 9.29 | 9.29 | 152 | 1 412 |
| 21.05.2026 | 8.22 | 8.22 | 8.22 | 8.22 | 298 | 2 450 |
| 14.05.2026 | 7.98 | 7.98 | 7.98 | 7.98 | 270 | 2 155 |
| 12.05.2026 | 6.51 | 6.51 | 6.51 | 6.51 | 30 | 195 |
| 24.04.2026 | 9.90 | 9.90 | 9.90 | 9.90 | 500 | 4 950 |
| 23.04.2026 | 10.46 | 10.46 | 10.46 | 10.46 | 500 | 5 230 |
| 08.04.2026 | 12.20 | 12.20 | 12.08 | 12.10 | 518 | 6 258 |
| 02.04.2026 | 9.68 | 9.68 | 9.68 | 9.68 | 500 | 4 840 |
| 01.04.2026 | 9.89 | 10.34 | 9.89 | 10.34 | 1 001 | 10 350 |
| 31.03.2026 | 8.56 | 8.56 | 8.56 | 8.56 | 1 | 9 |
| 26.03.2026 | 8.07 | 8.72 | 8.07 | 8.72 | 300 | 2 551 |
| 20.03.2026 | 8.33 | 8.33 | 8.33 | 8.33 | 9 | 75 |
| 17.03.2026 | 8.65 | 8.65 | 8.65 | 8.65 | 389 | 3 365 |
| 09.03.2026 | 14.04 | 14.04 | 14.04 | 14.04 | 11 | 154 |
| 06.03.2026 | 14.32 | 14.32 | 14.32 | 14.32 | 300 | 4 296 |
| 05.03.2026 | 22.95 | 22.95 | 22.95 | 22.95 | 80 | 1 836 |
| 04.03.2026 | 22.40 | 22.40 | 22.40 | 22.40 | 120 | 2 688 |
| 03.03.2026 | 20.85 | 20.85 | 20.85 | 20.85 | 15 | 313 |
| 02.03.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 1 | 26 |
| 25.02.2026 | 24.75 | 26.40 | 24.75 | 26.40 | 4 | 101 |
Biznesradar bez reklam? Sprawdź BR Plus
