Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5DNP3
13.44+0.80(+6.33%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 11.74 | 12.68 | 11.74 | 12.68 | 3 | 37 |
| 24.08.2026 | 10.88 | 11.02 | 10.88 | 11.02 | 1 520 | 16 748 |
| 21.08.2026 | 8.86 | 10.98 | 8.62 | 10.98 | 23 171 | 217 654 |
| 20.08.2026 | 7.53 | 7.53 | 7.53 | 7.53 | 100 | 753 |
| 19.08.2026 | 8.36 | 8.36 | 7.55 | 7.55 | 8 100 | 62 833 |
| 18.08.2026 | 7.39 | 8.09 | 7.21 | 8.09 | 12 915 | 94 864 |
| 17.08.2026 | 7.84 | 7.84 | 7.21 | 7.21 | 495 | 3 706 |
| 14.08.2026 | 8.08 | 8.21 | 7.96 | 7.96 | 220 | 1 788 |
| 13.08.2026 | 9.17 | 9.17 | 8.27 | 8.27 | 5 890 | 49 401 |
| 12.08.2026 | 9.91 | 9.91 | 9.91 | 9.91 | 1 850 | 18 334 |
| 11.08.2026 | 9.70 | 9.70 | 9.23 | 9.23 | 7 000 | 65 460 |
| 10.08.2026 | 8.70 | 9.32 | 8.70 | 9.32 | 6 655 | 60 609 |
| 06.08.2026 | 7.74 | 7.74 | 7.74 | 7.74 | 100 | 774 |
| 04.08.2026 | 7.96 | 7.96 | 7.43 | 7.43 | 4 100 | 30 516 |
| 03.08.2026 | 8.36 | 8.36 | 8.36 | 8.36 | 2 500 | 20 900 |
| 31.07.2026 | 7.92 | 7.92 | 7.07 | 7.92 | 9 001 | 68 838 |
| 30.07.2026 | 8.37 | 9.16 | 7.61 | 7.61 | 23 756 | 200 807 |
| 29.07.2026 | 6.85 | 7.47 | 6.85 | 7.44 | 19 000 | 138 580 |
| 28.07.2026 | 6.42 | 7.02 | 6.12 | 7.02 | 48 860 | 321 020 |
| 27.07.2026 | 5.03 | 5.54 | 5.02 | 5.43 | 25 773 | 134 548 |
| 24.07.2026 | 4.76 | 4.91 | 4.76 | 4.91 | 101 | 481 |
| 23.07.2026 | 5.94 | 6.13 | 4.96 | 4.96 | 11 500 | 65 508 |
| 22.07.2026 | 5.61 | 6.51 | 5.61 | 6.23 | 26 625 | 165 898 |
| 21.07.2026 | 5.63 | 5.70 | 5.63 | 5.70 | 19 801 | 111 791 |
| 20.07.2026 | 5.44 | 5.44 | 5.44 | 5.44 | 1 | 5 |
| 17.07.2026 | 5.55 | 5.55 | 5.15 | 5.15 | 570 | 3 140 |
| 16.07.2026 | 5.03 | 5.90 | 5.03 | 5.90 | 16 582 | 88 808 |
| 15.07.2026 | 4.52 | 4.87 | 4.52 | 4.83 | 37 398 | 177 462 |
| 14.07.2026 | 4.22 | 4.29 | 4.22 | 4.29 | 30 000 | 127 400 |
| 13.07.2026 | 4.16 | 4.16 | 4.15 | 4.15 | 6 000 | 24 950 |
| 07.07.2026 | 3.90 | 3.90 | 3.90 | 3.90 | 30 | 117 |
| 06.07.2026 | 4.33 | 4.33 | 4.33 | 4.33 | 200 | 866 |
| 03.07.2026 | 4.37 | 4.37 | 4.11 | 4.11 | 20 823 | 87 023 |
| 01.07.2026 | 4.99 | 5.50 | 4.99 | 5.50 | 1 001 | 4 996 |
| 30.06.2026 | 5.01 | 5.01 | 5.01 | 5.01 | 20 | 100 |
| 26.06.2026 | 5.18 | 5.18 | 5.18 | 5.18 | 800 | 4 144 |
| 25.06.2026 | 5.80 | 6.07 | 5.80 | 6.07 | 2 001 | 11 606 |
| 22.06.2026 | 5.07 | 5.07 | 5.07 | 5.07 | 2 201 | 11 159 |
| 09.06.2026 | 6.38 | 6.38 | 6.38 | 6.38 | 1 | 6 |
| 05.06.2026 | 6.26 | 6.26 | 5.85 | 6.09 | 17 825 | 106 804 |
| 01.06.2026 | 7.07 | 7.07 | 7.07 | 7.07 | 3 790 | 26 795 |
| 28.05.2026 | 8.85 | 8.87 | 8.22 | 8.22 | 2 498 | 21 254 |
| 27.05.2026 | 9.48 | 9.48 | 9.22 | 9.22 | 4 490 | 42 271 |
Biznesradar bez reklam? Sprawdź BR Plus
