Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5KGH
2.60+0.14(+5.69%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.10.2025 | 2.60 | 2.60 | 2.60 | 2.60 | 5 000 | 13 000 |
| 21.10.2025 | 2.49 | 2.50 | 2.49 | 2.50 | 6 106 | 15 215 |
| 17.10.2025 | 2.96 | 2.96 | 2.96 | 2.96 | 90 | 266 |
| 14.10.2025 | 2.74 | 2.74 | 2.56 | 2.56 | 10 100 | 26 806 |
| 13.10.2025 | 2.96 | 2.96 | 2.96 | 2.96 | 30 | 89 |
| 10.10.2025 | 2.72 | 2.72 | 2.72 | 2.72 | 30 | 82 |
| 09.10.2025 | 3.10 | 3.10 | 3.10 | 3.10 | 5 000 | 15 500 |
| 06.10.2025 | 1.99 | 1.99 | 1.99 | 1.99 | 5 000 | 9 950 |
| 03.10.2025 | 1.83 | 1.83 | 1.83 | 1.83 | 50 000 | 91 500 |
| 02.10.2025 | 1.76 | 1.76 | 1.76 | 1.76 | 30 000 | 52 800 |
| 01.10.2025 | 1.65 | 1.70 | 1.65 | 1.70 | 15 000 | 25 000 |
| 29.09.2025 | 1.23 | 1.26 | 1.23 | 1.26 | 32 000 | 39 840 |
| 16.09.2025 | 0.80 | 0.80 | 0.80 | 0.80 | 10 000 | 8 000 |
| 11.08.2025 | 0.67 | 0.67 | 0.67 | 0.67 | 245 | 164 |
| 07.08.2025 | 0.62 | 0.62 | 0.62 | 0.62 | 1 000 | 620 |
| 31.07.2025 | 0.62 | 0.62 | 0.56 | 0.56 | 1 245 | 737 |
| 22.07.2025 | 0.72 | 0.72 | 0.72 | 0.72 | 3 500 | 2 520 |
| 18.07.2025 | 0.69 | 0.69 | 0.67 | 0.67 | 3 500 | 2 375 |
| 14.07.2025 | 0.73 | 0.73 | 0.73 | 0.73 | 20 000 | 14 600 |
| 09.07.2025 | 0.65 | 0.65 | 0.65 | 0.65 | 4 000 | 2 600 |
| 02.07.2025 | 0.79 | 0.79 | 0.79 | 0.79 | 10 000 | 7 900 |
| 27.06.2025 | 0.66 | 0.66 | 0.60 | 0.62 | 4 000 | 2 490 |
| 06.05.2025 | 0.57 | 0.57 | 0.57 | 0.57 | 10 000 | 5 700 |
| 28.04.2025 | 0.66 | 0.66 | 0.66 | 0.66 | 69 745 | 46 032 |
| 16.04.2025 | 0.41 | 0.41 | 0.41 | 0.41 | 8 432 | 3 457 |
| 10.04.2025 | 0.43 | 0.43 | 0.43 | 0.43 | 27 238 | 11 712 |
| 09.04.2025 | 0.34 | 0.34 | 0.34 | 0.34 | 5 000 | 1 700 |
| 08.04.2025 | 0.35 | 0.35 | 0.35 | 0.35 | 3 000 | 1 050 |
| 07.04.2025 | 0.31 | 0.31 | 0.31 | 0.31 | 23 000 | 7 130 |
| 03.04.2025 | 0.73 | 0.73 | 0.73 | 0.73 | 10 768 | 7 861 |
| 31.03.2025 | 0.95 | 0.95 | 0.84 | 0.84 | 28 000 | 25 180 |
| 28.03.2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1 200 | 1 320 |
| 26.03.2025 | 1.57 | 1.57 | 1.57 | 1.57 | 5 000 | 7 850 |
| 25.03.2025 | 1.57 | 1.57 | 1.57 | 1.57 | 3 000 | 4 710 |
| 18.03.2025 | 1.70 | 1.70 | 1.68 | 1.68 | 17 100 | 28 730 |
| 12.03.2025 | 1.16 | 1.17 | 1.16 | 1.17 | 30 739 | 35 698 |
| 11.03.2025 | 1.07 | 1.07 | 1.07 | 1.07 | 5 594 | 5 986 |
| 05.03.2025 | 1.32 | 1.32 | 1.32 | 1.32 | 524 | 692 |
| 12.02.2025 | 1.54 | 1.54 | 1.54 | 1.54 | 100 | 154 |
| 11.02.2025 | 1.69 | 1.69 | 1.69 | 1.69 | 7 000 | 11 830 |
| 10.02.2025 | 1.90 | 1.90 | 1.90 | 1.90 | 500 | 950 |
| 07.02.2025 | 1.35 | 1.38 | 1.35 | 1.38 | 2 000 | 2 730 |
| 06.02.2025 | 1.28 | 1.28 | 1.28 | 1.28 | 524 | 671 |
| 05.02.2025 | 1.18 | 1.18 | 1.15 | 1.15 | 3 600 | 4 170 |
| 03.02.2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1 500 | 1 590 |
| 29.01.2025 | 1.16 | 1.16 | 1.16 | 1.16 | 800 | 928 |
| 10.01.2025 | 1.18 | 1.18 | 1.18 | 1.18 | 500 | 590 |
| 08.01.2025 | 0.96 | 0.96 | 0.96 | 0.96 | 2 257 | 2 167 |
| 07.01.2025 | 0.96 | 0.96 | 0.96 | 0.96 | 1 000 | 960 |
| 02.01.2025 | 0.91 | 0.91 | 0.91 | 0.91 | 1 000 | 910 |
Biznesradar bez reklam? Sprawdź BR Plus
