Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5CDPRO3
7.59+0.22(+2.99%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.09.2026 | 7.59 | 7.59 | 7.59 | 7.59 | 200 | 1 518 |
| 16.09.2026 | 7.02 | 7.02 | 7.02 | 7.02 | 30 | 211 |
| 15.09.2026 | 7.27 | 7.27 | 7.27 | 7.27 | 20 | 145 |
| 14.09.2026 | 6.78 | 7.13 | 6.78 | 7.13 | 2 300 | 15 629 |
| 10.09.2026 | 7.09 | 7.09 | 7.09 | 7.09 | 2 200 | 15 598 |
| 08.09.2026 | 7.64 | 7.64 | 7.64 | 7.64 | 200 | 1 528 |
| 07.09.2026 | 6.57 | 7.18 | 6.57 | 7.18 | 1 050 | 7 509 |
| 04.09.2026 | 6.10 | 6.10 | 5.84 | 5.84 | 1 070 | 6 512 |
| 03.09.2026 | 6.99 | 6.99 | 6.99 | 6.99 | 149 | 1 042 |
| 02.09.2026 | 6.45 | 6.45 | 6.45 | 6.45 | 70 | 452 |
| 01.09.2026 | 6.85 | 7.00 | 6.85 | 7.00 | 107 | 739 |
| 31.08.2026 | 7.44 | 7.44 | 7.44 | 7.44 | 500 | 3 720 |
| 27.08.2026 | 6.65 | 6.65 | 6.42 | 6.44 | 904 | 5 854 |
| 25.08.2026 | 8.37 | 8.37 | 7.35 | 7.35 | 8 829 | 70 810 |
| 21.08.2026 | 11.70 | 11.70 | 11.60 | 11.60 | 1 047 | 12 150 |
| 20.08.2026 | 10.96 | 10.96 | 10.96 | 10.96 | 15 | 164 |
| 19.08.2026 | 11.08 | 11.08 | 11.08 | 11.08 | 200 | 2 216 |
| 14.08.2026 | 13.70 | 13.70 | 13.70 | 13.70 | 210 | 2 877 |
| 12.08.2026 | 14.14 | 14.14 | 14.14 | 14.14 | 330 | 4 666 |
| 31.07.2026 | 11.58 | 11.58 | 11.28 | 11.28 | 6 283 | 71 600 |
| 29.07.2026 | 9.49 | 9.49 | 9.49 | 9.49 | 200 | 1 898 |
| 27.07.2026 | 7.71 | 7.73 | 7.71 | 7.73 | 600 | 4 636 |
| 23.07.2026 | 6.65 | 6.65 | 6.65 | 6.65 | 500 | 3 325 |
| 20.07.2026 | 7.85 | 7.85 | 7.85 | 7.85 | 885 | 6 947 |
| 16.07.2026 | 8.60 | 8.60 | 8.60 | 8.60 | 1 000 | 8 600 |
| 15.07.2026 | 7.01 | 7.01 | 7.01 | 7.01 | 4 499 | 31 538 |
| 13.07.2026 | 7.87 | 7.87 | 7.80 | 7.80 | 23 860 | 187 356 |
| 07.07.2026 | 7.93 | 8.97 | 7.93 | 8.97 | 2 357 | 20 077 |
| 06.07.2026 | 8.59 | 8.75 | 8.53 | 8.53 | 5 513 | 47 122 |
| 03.07.2026 | 8.10 | 8.10 | 8.10 | 8.10 | 40 | 324 |
| 02.07.2026 | 7.45 | 7.61 | 7.45 | 7.61 | 3 492 | 26 239 |
| 01.07.2026 | 6.69 | 6.69 | 6.68 | 6.68 | 1 200 | 8 018 |
| 26.06.2026 | 5.19 | 5.45 | 5.19 | 5.45 | 420 | 2 284 |
| 23.06.2026 | 7.61 | 7.61 | 7.61 | 7.61 | 1 000 | 7 610 |
| 22.06.2026 | 7.47 | 8.14 | 7.47 | 8.14 | 800 | 6 136 |
| 19.06.2026 | 7.25 | 7.25 | 7.03 | 7.03 | 630 | 4 462 |
| 18.06.2026 | 6.62 | 6.62 | 6.62 | 6.62 | 2 800 | 18 536 |
| 17.06.2026 | 7.50 | 7.50 | 7.50 | 7.50 | 200 | 1 500 |
| 16.06.2026 | 7.72 | 7.75 | 7.66 | 7.66 | 362 | 2 797 |
| 15.06.2026 | 7.28 | 7.40 | 6.87 | 6.87 | 3 150 | 22 600 |
| 12.06.2026 | 7.09 | 7.09 | 7.07 | 7.07 | 5 150 | 36 414 |
| 10.06.2026 | 6.78 | 6.78 | 6.49 | 6.49 | 455 | 2 992 |
| 09.06.2026 | 7.06 | 7.06 | 7.06 | 7.06 | 3 600 | 25 416 |
| 08.06.2026 | 7.17 | 7.17 | 6.99 | 7.14 | 190 | 1 343 |
| 05.06.2026 | 8.01 | 8.04 | 7.78 | 7.78 | 1 120 | 8 870 |
| 03.06.2026 | 7.23 | 7.45 | 7.07 | 7.45 | 370 | 2 725 |
| 02.06.2026 | 7.84 | 7.84 | 7.84 | 7.84 | 15 | 118 |
| 01.06.2026 | 7.52 | 7.52 | 7.43 | 7.43 | 47 405 | 354 469 |
| 29.05.2026 | 8.25 | 8.89 | 8.25 | 8.46 | 23 469 | 200 862 |
| 28.05.2026 | 9.00 | 9.36 | 8.34 | 8.34 | 6 120 | 52 933 |
Biznesradar bez reklam? Sprawdź BR Plus
