Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5CDPRO3
27.90+0.25(+0.90%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.04.2026 | 24.00 | 25.70 | 24.00 | 25.70 | 120 | 3 025 |
| 17.04.2026 | 27.10 | 30.20 | 27.10 | 29.95 | 2 324 | 67 394 |
| 16.04.2026 | 23.55 | 26.20 | 23.55 | 26.20 | 6 363 | 163 709 |
| 15.04.2026 | 19.74 | 24.10 | 19.74 | 24.10 | 1 688 | 39 169 |
| 14.04.2026 | 15.86 | 18.46 | 15.86 | 18.46 | 23 268 | 419 529 |
| 10.04.2026 | 14.14 | 14.14 | 14.14 | 14.14 | 110 | 1 555 |
| 09.04.2026 | 15.94 | 15.94 | 15.94 | 15.94 | 4 000 | 63 760 |
| 08.04.2026 | 17.26 | 17.58 | 17.26 | 17.58 | 702 | 12 338 |
| 07.04.2026 | 16.38 | 16.38 | 16.38 | 16.38 | 100 | 1 638 |
| 01.04.2026 | 14.38 | 14.38 | 14.34 | 14.34 | 7 000 | 100 500 |
| 31.03.2026 | 12.88 | 12.94 | 12.88 | 12.88 | 3 100 | 39 952 |
| 26.03.2026 | 12.74 | 12.74 | 12.04 | 12.04 | 610 | 7 764 |
| 24.03.2026 | 12.76 | 12.76 | 12.76 | 12.76 | 10 | 128 |
| 20.03.2026 | 17.80 | 17.80 | 16.98 | 16.98 | 250 | 4 286 |
| 06.03.2026 | 18.16 | 18.16 | 16.62 | 16.62 | 250 | 4 309 |
| 03.03.2026 | 15.20 | 15.20 | 13.72 | 13.72 | 148 648 | 2 138 758 |
| 02.03.2026 | 15.58 | 16.40 | 15.58 | 16.40 | 31 | 484 |
| 25.02.2026 | 17.12 | 19.46 | 17.12 | 19.40 | 58 129 | 1 092 704 |
| 18.02.2026 | 19.52 | 19.52 | 19.52 | 19.52 | 400 | 7 808 |
| 13.02.2026 | 16.18 | 16.18 | 16.18 | 16.18 | 200 | 3 236 |
| 12.02.2026 | 17.74 | 17.74 | 17.74 | 17.74 | 5 | 89 |
| 11.02.2026 | 19.84 | 20.60 | 19.68 | 20.60 | 1 450 | 29 438 |
| 10.02.2026 | 20.10 | 20.10 | 19.40 | 19.40 | 150 | 2 980 |
| 09.02.2026 | 19.10 | 19.36 | 18.34 | 19.36 | 3 765 | 71 703 |
| 06.02.2026 | 17.66 | 18.40 | 17.28 | 17.28 | 163 | 2 915 |
| 05.02.2026 | 21.75 | 21.75 | 21.75 | 21.75 | 110 | 2 393 |
| 04.02.2026 | 24.30 | 25.70 | 23.90 | 24.25 | 36 738 | 900 879 |
| 02.02.2026 | 24.00 | 27.05 | 22.85 | 27.05 | 30 509 | 731 730 |
| 30.01.2026 | 41.15 | 41.15 | 30.35 | 30.35 | 26 100 | 1 018 935 |
| 29.01.2026 | 43.25 | 51.50 | 43.25 | 48.05 | 15 019 | 732 826 |
| 28.01.2026 | 36.60 | 45.10 | 36.60 | 43.50 | 49 700 | 2 085 955 |
| 26.01.2026 | 32.25 | 32.25 | 32.05 | 32.05 | 3 000 | 96 450 |
| 23.01.2026 | 33.35 | 34.75 | 33.35 | 34.30 | 23 000 | 787 515 |
| 22.01.2026 | 36.05 | 36.05 | 33.15 | 34.80 | 27 700 | 949 075 |
| 20.01.2026 | 34.50 | 37.25 | 33.40 | 37.25 | 18 700 | 655 576 |
| 19.01.2026 | 40.20 | 40.20 | 40.20 | 40.20 | 1 500 | 60 300 |
| 16.01.2026 | 42.25 | 43.10 | 42.00 | 43.10 | 178 | 7 548 |
| 15.01.2026 | 34.80 | 37.25 | 34.75 | 37.25 | 8 298 | 298 845 |
| 14.01.2026 | 28.45 | 29.10 | 27.90 | 27.90 | 4 890 | 137 820 |
| 13.01.2026 | 27.55 | 28.80 | 27.55 | 28.10 | 88 400 | 2 504 527 |
| 12.01.2026 | 23.50 | 23.50 | 23.50 | 23.50 | 85 | 1 998 |
| 08.01.2026 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | 2 375 |
| 02.01.2026 | 23.15 | 23.15 | 22.65 | 22.65 | 7 600 | 174 040 |
| 29.12.2025 | 23.05 | 23.05 | 22.80 | 22.80 | 7 600 | 174 780 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
