Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5CDPRO3
30.40+3.35(+12.38%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 30.40 | 30.40 | 30.40 | 30.40 | 100 | 3 040 |
| 10.12.2025 | 26.45 | 26.45 | 26.45 | 26.45 | 1 800 | 47 610 |
| 08.12.2025 | 25.65 | 25.65 | 23.00 | 24.85 | 61 963 | 1 469 437 |
| 05.12.2025 | 31.40 | 31.45 | 24.95 | 24.95 | 26 217 | 755 821 |
| 04.12.2025 | 35.00 | 35.00 | 34.30 | 34.30 | 150 | 5 215 |
| 03.12.2025 | 36.45 | 37.20 | 36.45 | 37.20 | 52 | 1 906 |
| 02.12.2025 | 37.00 | 37.00 | 36.15 | 36.15 | 1 100 | 40 615 |
| 01.12.2025 | 38.60 | 38.60 | 34.25 | 35.40 | 2 813 | 97 997 |
| 28.11.2025 | 32.10 | 36.15 | 32.10 | 36.15 | 32 | 1 035 |
| 27.11.2025 | 30.40 | 36.50 | 29.90 | 33.15 | 33 196 | 1 120 787 |
| 26.11.2025 | 24.70 | 27.50 | 24.65 | 26.90 | 2 053 | 53 572 |
| 25.11.2025 | 23.85 | 23.85 | 23.10 | 23.10 | 220 | 5 197 |
| 24.11.2025 | 22.80 | 22.80 | 22.80 | 22.80 | 60 | 1 368 |
| 20.11.2025 | 22.95 | 22.95 | 22.80 | 22.80 | 1 050 | 24 090 |
| 19.11.2025 | 21.90 | 22.15 | 21.35 | 22.15 | 11 189 | 241 193 |
| 18.11.2025 | 20.45 | 20.45 | 20.45 | 20.45 | 50 | 1 023 |
| 17.11.2025 | 26.25 | 26.50 | 22.20 | 22.20 | 32 239 | 827 036 |
| 14.11.2025 | 25.00 | 25.75 | 25.00 | 25.75 | 18 800 | 476 270 |
| 07.11.2025 | 32.80 | 32.80 | 32.80 | 32.80 | 50 | 1 640 |
| 05.11.2025 | 35.55 | 35.55 | 35.55 | 35.55 | 50 | 1 778 |
| 28.10.2025 | 41.15 | 41.15 | 41.15 | 41.15 | 50 | 2 058 |
| 27.10.2025 | 43.90 | 43.90 | 38.25 | 38.25 | 28 014 | 1 116 046 |
| 23.10.2025 | 45.30 | 45.30 | 45.30 | 45.30 | 1 | 45 |
| 21.10.2025 | 44.55 | 44.55 | 44.55 | 44.55 | 1 | 45 |
| 20.10.2025 | 43.55 | 43.55 | 38.40 | 38.40 | 200 | 8 308 |
| 17.10.2025 | 37.55 | 37.55 | 37.55 | 37.55 | 50 | 1 878 |
| 16.10.2025 | 39.45 | 40.05 | 37.90 | 38.45 | 1 400 | 54 588 |
| 15.10.2025 | 37.00 | 37.45 | 36.95 | 37.45 | 342 | 12 700 |
| 14.10.2025 | 37.15 | 37.15 | 35.40 | 35.40 | 75 | 2 716 |
| 13.10.2025 | 42.75 | 42.75 | 40.50 | 40.50 | 118 | 4 941 |
| 10.10.2025 | 56.10 | 56.10 | 46.25 | 46.25 | 2 230 | 120 640 |
| 09.10.2025 | 70.00 | 71.70 | 70.00 | 71.70 | 101 | 7 072 |
| 08.10.2025 | 61.10 | 65.90 | 61.10 | 65.90 | 6 | 383 |
| 06.10.2025 | 60.60 | 62.30 | 60.60 | 62.30 | 2 | 123 |
| 01.10.2025 | 60.70 | 60.70 | 60.70 | 60.70 | 1 | 61 |
| 30.09.2025 | 49.65 | 56.40 | 49.65 | 56.40 | 28 299 | 1 569 205 |
| 24.09.2025 | 42.45 | 42.45 | 42.45 | 42.45 | 30 | 1 274 |
| 23.09.2025 | 46.95 | 46.95 | 46.75 | 46.75 | 60 | 2 811 |
| 19.09.2025 | 47.05 | 47.05 | 44.00 | 44.00 | 140 | 6 365 |
| 16.09.2025 | 46.20 | 46.20 | 46.20 | 46.20 | 40 | 1 848 |
| 09.09.2025 | 44.25 | 44.25 | 44.25 | 44.25 | 40 | 1 770 |
| 05.09.2025 | 42.80 | 43.40 | 42.80 | 43.40 | 100 | 4 310 |
| 04.09.2025 | 39.10 | 39.10 | 39.10 | 39.10 | 40 | 1 564 |
| 03.09.2025 | 42.55 | 42.55 | 40.90 | 40.90 | 120 | 5 010 |
| 02.09.2025 | 38.90 | 40.10 | 38.30 | 40.10 | 200 | 7 788 |
| 29.08.2025 | 41.70 | 41.70 | 41.70 | 41.70 | 100 | 4 170 |
| 20.08.2025 | 45.25 | 45.25 | 45.25 | 45.25 | 40 | 1 810 |
| 14.08.2025 | 45.15 | 45.15 | 45.15 | 45.15 | 50 | 2 258 |
| 12.08.2025 | 48.75 | 48.75 | 48.75 | 48.75 | 30 | 1 463 |
| 11.08.2025 | 55.40 | 55.40 | 55.40 | 55.40 | 150 | 8 310 |
Biznesradar bez reklam? Sprawdź BR Plus
