Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5CCC
1.08+0.25(+30.12%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.02.2026 | 1.02 | 1.13 | 1.02 | 1.08 | 8 324 | 9 016 |
| 06.02.2026 | 0.69 | 0.76 | 0.64 | 0.76 | 3 900 | 2 662 |
| 05.02.2026 | 0.79 | 0.82 | 0.75 | 0.75 | 3 300 | 2 600 |
| 04.02.2026 | 0.89 | 0.89 | 0.89 | 0.89 | 99 | 88 |
| 03.02.2026 | 0.96 | 0.96 | 0.96 | 0.96 | 100 | 96 |
| 02.02.2026 | 0.98 | 0.98 | 0.98 | 0.98 | 18 000 | 17 640 |
| 30.01.2026 | 1.02 | 1.02 | 1.02 | 1.02 | 200 | 204 |
| 29.01.2026 | 1.03 | 1.17 | 0.97 | 1.14 | 23 246 | 23 201 |
| 28.01.2026 | 1.52 | 1.52 | 1.52 | 1.52 | 500 | 760 |
| 27.01.2026 | 1.63 | 1.63 | 1.46 | 1.47 | 2 102 | 3 249 |
| 26.01.2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1 201 | 2 049 |
| 22.01.2026 | 2.40 | 2.40 | 2.40 | 2.40 | 100 | 240 |
| 16.12.2024 | 215.50 | 215.50 | 215.50 | 215.50 | 10 | 2 155 |
| 19.11.2024 | 393.50 | 393.50 | 393.50 | 393.50 | 8 | 3 148 |
| 15.11.2024 | 339.00 | 339.00 | 339.00 | 339.00 | 12 | 4 068 |
| 23.10.2024 | 214.50 | 224.50 | 214.50 | 224.50 | 40 | 8 780 |
| 17.10.2024 | 269.50 | 269.50 | 269.50 | 269.50 | 18 | 4 851 |
| 07.10.2024 | 308.00 | 308.00 | 305.00 | 305.00 | 22 | 6 746 |
| 30.09.2024 | 260.50 | 260.50 | 222.50 | 222.50 | 147 | 36 343 |
| 27.09.2024 | 248.00 | 259.00 | 238.50 | 259.00 | 480 | 119 110 |
| 25.09.2024 | 284.00 | 284.00 | 284.00 | 284.00 | 7 | 1 988 |
| 02.09.2024 | 196.00 | 196.00 | 196.00 | 196.00 | 20 | 3 920 |
| 27.08.2024 | 136.80 | 142.80 | 136.80 | 142.80 | 310 | 43 308 |
| 20.08.2024 | 123.00 | 123.00 | 123.00 | 123.00 | 29 | 3 567 |
| 14.08.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 167 | 17 568 |
| 08.08.2024 | 58.40 | 85.00 | 58.40 | 85.00 | 414 | 26 523 |
| 07.08.2024 | 83.90 | 84.40 | 83.90 | 84.00 | 179 | 15 048 |
| 06.08.2024 | 75.70 | 76.10 | 75.70 | 76.10 | 175 | 13 282 |
| 25.07.2024 | 58.90 | 58.90 | 58.90 | 58.90 | 100 | 5 890 |
| 19.07.2024 | 82.30 | 91.00 | 82.30 | 91.00 | 640 | 55 192 |
| 05.07.2024 | 94.90 | 94.90 | 94.90 | 94.90 | 120 | 11 388 |
| 04.07.2024 | 91.20 | 91.20 | 80.90 | 80.90 | 280 | 23 682 |
| 02.07.2024 | 79.70 | 83.20 | 72.20 | 78.90 | 640 | 49 821 |
| 28.06.2024 | 106.40 | 106.40 | 106.40 | 106.40 | 111 | 11 810 |
| 25.06.2024 | 150.00 | 150.00 | 97.60 | 120.60 | 1 156 | 134 881 |
| 18.06.2024 | 163.20 | 163.20 | 163.20 | 163.20 | 100 | 16 320 |
| 14.06.2024 | 147.00 | 154.00 | 143.80 | 154.00 | 105 | 15 412 |
| 12.06.2024 | 224.00 | 224.00 | 224.00 | 224.00 | 40 | 8 960 |
| 11.06.2024 | 202.00 | 230.00 | 202.00 | 221.00 | 199 | 43 048 |
| 10.06.2024 | 283.00 | 283.00 | 283.00 | 283.00 | 19 | 5 377 |
| 07.06.2024 | 316.00 | 333.50 | 316.00 | 327.50 | 45 | 14 678 |
| 06.06.2024 | 257.50 | 257.50 | 257.50 | 257.50 | 40 | 10 300 |
| 04.06.2024 | 267.00 | 267.00 | 267.00 | 267.00 | 30 | 8 010 |
| 03.06.2024 | 269.00 | 269.00 | 269.00 | 269.00 | 18 | 4 842 |
| 31.05.2024 | 238.50 | 246.00 | 238.50 | 246.00 | 33 | 8 058 |
| 29.05.2024 | 239.50 | 239.50 | 239.50 | 239.50 | 25 | 5 988 |
| 27.05.2024 | 250.00 | 250.00 | 250.00 | 250.00 | 11 | 2 750 |
| 22.05.2024 | 219.50 | 219.50 | 219.50 | 219.50 | 40 | 8 780 |
| 20.05.2024 | 293.50 | 293.50 | 293.50 | 293.50 | 6 | 1 761 |
| 06.05.2024 | 73.10 | 73.10 | 73.10 | 73.10 | 25 | 1 828 |
Biznesradar bez reklam? Sprawdź BR Plus
