Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5CDPRO3
11.28+0.32(+2.92%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 15.96 | 16.04 | 9.09 | 9.09 | 2 615 | 38 541 |
| 26.05.2026 | 15.48 | 15.48 | 14.60 | 14.60 | 140 | 2 132 |
| 25.05.2026 | 16.12 | 16.12 | 15.50 | 15.50 | 2 009 | 32 193 |
| 22.05.2026 | 16.00 | 16.00 | 16.00 | 16.00 | 1 807 | 28 912 |
| 21.05.2026 | 14.84 | 15.60 | 14.84 | 15.60 | 677 | 10 047 |
| 19.05.2026 | 18.20 | 18.20 | 17.52 | 17.52 | 1 012 | 18 031 |
| 18.05.2026 | 17.00 | 18.32 | 17.00 | 18.32 | 613 | 10 572 |
| 14.05.2026 | 18.52 | 18.52 | 17.72 | 18.10 | 28 133 | 504 995 |
| 13.05.2026 | 16.50 | 16.50 | 16.50 | 16.50 | 2 548 | 42 042 |
| 05.05.2026 | 17.42 | 17.48 | 17.42 | 17.48 | 5 166 | 90 088 |
| 04.05.2026 | 21.95 | 22.20 | 19.56 | 19.82 | 3 691 | 74 383 |
| 30.04.2026 | 23.50 | 23.50 | 23.50 | 23.50 | 805 | 18 918 |
| 29.04.2026 | 25.35 | 25.35 | 24.55 | 24.55 | 4 515 | 112 743 |
| 28.04.2026 | 26.25 | 26.25 | 25.10 | 25.10 | 2 762 | 71 808 |
| 27.04.2026 | 24.85 | 25.50 | 24.45 | 25.50 | 3 812 | 94 578 |
| 24.04.2026 | 26.95 | 26.95 | 24.15 | 26.15 | 11 400 | 287 464 |
| 23.04.2026 | 30.90 | 30.90 | 28.55 | 29.15 | 9 548 | 286 700 |
| 22.04.2026 | 32.30 | 34.80 | 32.30 | 34.40 | 16 899 | 565 508 |
| 21.04.2026 | 27.90 | 28.35 | 27.90 | 28.35 | 2 020 | 57 258 |
Biznesradar bez reklam? Sprawdź BR Plus
