Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5DNP2
5.97+0.94(+18.69%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5.55 | 5.97 | 5.55 | 5.97 | 200 | 1 152 |
| 03.03.2026 | 4.91 | 4.91 | 4.91 | 4.91 | 50 | 246 |
| 25.02.2026 | 5.87 | 5.87 | 5.83 | 5.83 | 1 150 | 6 731 |
| 24.02.2026 | 5.87 | 6.33 | 5.87 | 6.33 | 500 | 2 981 |
| 23.02.2026 | 5.57 | 5.80 | 5.57 | 5.80 | 250 | 1 411 |
| 18.02.2026 | 5.12 | 5.16 | 5.12 | 5.16 | 500 | 2 572 |
| 17.02.2026 | 5.34 | 5.34 | 5.34 | 5.34 | 200 | 1 068 |
| 13.02.2026 | 4.79 | 4.80 | 4.79 | 4.80 | 700 | 3 358 |
| 10.02.2026 | 4.71 | 4.71 | 4.22 | 4.28 | 1 369 | 6 111 |
| 05.02.2026 | 4.87 | 5.10 | 4.87 | 5.10 | 502 | 2 560 |
| 04.02.2026 | 4.92 | 5.37 | 4.91 | 5.12 | 4 769 | 24 494 |
| 03.02.2026 | 4.30 | 4.40 | 4.20 | 4.20 | 2 300 | 9 960 |
| 02.02.2026 | 3.93 | 4.10 | 3.93 | 4.10 | 1 500 | 5 980 |
| 30.01.2026 | 4.25 | 4.25 | 4.19 | 4.19 | 2 000 | 8 494 |
| 29.01.2026 | 4.44 | 4.44 | 4.44 | 4.44 | 1 270 | 5 639 |
| 27.01.2026 | 4.89 | 4.89 | 4.67 | 4.73 | 630 | 3 054 |
| 26.01.2026 | 5.32 | 5.32 | 5.08 | 5.08 | 1 100 | 5 828 |
| 23.01.2026 | 5.60 | 5.60 | 5.12 | 5.12 | 510 | 2 640 |
| 20.01.2026 | 6.04 | 6.04 | 6.04 | 6.04 | 461 | 2 784 |
| 14.01.2026 | 6.01 | 6.41 | 5.77 | 5.77 | 1 301 | 7 771 |
| 08.01.2026 | 6.81 | 7.02 | 6.81 | 7.02 | 810 | 5 581 |
| 07.01.2026 | 8.37 | 8.53 | 8.37 | 8.53 | 1 150 | 9 690 |
| 02.01.2026 | 7.49 | 7.49 | 7.49 | 7.49 | 15 | 112 |
| 30.12.2025 | 7.55 | 7.55 | 7.42 | 7.42 | 2 500 | 18 745 |
| 29.12.2025 | 7.32 | 7.32 | 7.32 | 7.32 | 1 500 | 10 980 |
| 22.12.2025 | 6.83 | 6.83 | 6.83 | 6.83 | 15 | 102 |
| 15.12.2025 | 6.33 | 7.15 | 6.33 | 7.15 | 2 156 | 13 871 |
| 11.12.2025 | 6.40 | 6.40 | 6.40 | 6.40 | 315 | 2 016 |
| 08.12.2025 | 5.45 | 5.45 | 5.45 | 5.45 | 20 | 109 |
| 04.12.2025 | 5.65 | 5.65 | 5.65 | 5.65 | 20 | 113 |
| 01.12.2025 | 7.30 | 7.38 | 7.30 | 7.38 | 2 727 | 19 984 |
| 27.11.2025 | 8.08 | 8.08 | 8.08 | 8.08 | 20 | 162 |
| 10.11.2025 | 8.77 | 8.77 | 8.77 | 8.77 | 350 | 3 070 |
| 07.11.2025 | 8.98 | 9.22 | 7.98 | 8.10 | 3 742 | 32 849 |
| 28.10.2025 | 14.82 | 14.82 | 14.82 | 14.82 | 890 | 13 190 |
| 06.10.2025 | 12.96 | 13.22 | 12.78 | 12.78 | 1 186 | 15 463 |
Biznesradar bez reklam? Sprawdź BR Plus
