Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5KGH1
11.00+1.23(+12.59%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.02.2026 | 11.00 | 11.00 | 11.00 | 11.00 | 2 497 | 27 467 |
| 03.02.2026 | 15.00 | 17.64 | 15.00 | 17.64 | 2 003 | 32 013 |
| 30.01.2026 | 47.85 | 47.85 | 34.50 | 35.00 | 51 596 | 2 131 316 |
| 29.01.2026 | 77.80 | 81.40 | 77.80 | 81.40 | 4 000 | 320 350 |
| 28.01.2026 | 48.55 | 53.10 | 48.55 | 53.10 | 4 000 | 201 650 |
| 27.01.2026 | 60.50 | 60.50 | 48.20 | 52.00 | 188 000 | 9 854 027 |
| 26.01.2026 | 48.65 | 61.30 | 48.65 | 61.30 | 7 000 | 371 350 |
| 23.01.2026 | 37.45 | 42.00 | 37.45 | 42.00 | 5 000 | 200 200 |
| 21.01.2026 | 40.00 | 41.00 | 40.00 | 41.00 | 2 000 | 81 000 |
| 15.01.2026 | 40.00 | 40.05 | 40.00 | 40.05 | 3 000 | 120 025 |
| 14.01.2026 | 35.80 | 38.00 | 35.80 | 38.00 | 15 000 | 547 750 |
| 13.01.2026 | 32.15 | 32.40 | 31.25 | 32.20 | 52 000 | 1 651 050 |
| 12.01.2026 | 30.40 | 32.50 | 29.05 | 30.50 | 27 500 | 845 175 |
| 09.01.2026 | 23.85 | 26.75 | 23.85 | 26.75 | 4 000 | 100 300 |
| 07.01.2026 | 33.15 | 33.15 | 31.20 | 31.20 | 48 500 | 1 537 375 |
| 05.01.2026 | 27.35 | 30.00 | 27.35 | 30.00 | 2 300 | 64 105 |
| 02.01.2026 | 24.30 | 25.05 | 24.30 | 25.05 | 1 500 | 37 200 |
| 30.12.2025 | 21.65 | 23.00 | 21.65 | 23.00 | 3 600 | 82 665 |
| 29.12.2025 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | 2 300 |
| 23.12.2025 | 19.90 | 20.80 | 19.60 | 20.80 | 3 323 | 65 906 |
| 22.12.2025 | 18.22 | 19.80 | 18.22 | 19.80 | 577 | 10 635 |
| 19.12.2025 | 15.90 | 17.40 | 15.90 | 17.30 | 8 781 | 144 834 |
| 17.12.2025 | 17.50 | 17.50 | 17.50 | 17.50 | 5 000 | 87 500 |
| 16.12.2025 | 14.82 | 14.82 | 14.82 | 14.82 | 5 000 | 74 100 |
| 12.12.2025 | 13.28 | 13.34 | 13.06 | 13.24 | 163 113 | 2 155 623 |
| 10.12.2025 | 11.24 | 12.42 | 11.24 | 12.42 | 1 404 | 16 248 |
| 09.12.2025 | 9.00 | 10.56 | 8.84 | 10.56 | 28 928 | 283 870 |
| 08.12.2025 | 10.94 | 11.36 | 10.72 | 11.04 | 85 001 | 944 671 |
| 05.12.2025 | 9.73 | 10.40 | 9.73 | 10.40 | 57 033 | 564 974 |
| 03.12.2025 | 7.65 | 8.58 | 7.65 | 8.58 | 236 | 1 948 |
| 01.12.2025 | 7.20 | 7.68 | 7.20 | 7.68 | 1 341 | 9 822 |
| 28.11.2025 | 5.45 | 6.53 | 5.45 | 6.53 | 30 019 | 163 817 |
| 27.11.2025 | 5.46 | 5.63 | 5.30 | 5.63 | 198 051 | 1 062 855 |
| 26.11.2025 | 4.87 | 5.56 | 4.87 | 5.56 | 585 | 3 088 |
| 25.11.2025 | 4.56 | 4.73 | 4.56 | 4.73 | 161 | 735 |
| 24.11.2025 | 4.35 | 4.59 | 4.35 | 4.59 | 8 | 36 |
| 19.11.2025 | 3.87 | 4.58 | 3.87 | 4.58 | 12 828 | 56 058 |
| 17.11.2025 | 3.97 | 3.97 | 3.97 | 3.97 | 11 050 | 43 869 |
| 14.11.2025 | 3.90 | 4.37 | 3.90 | 4.37 | 3 605 | 14 582 |
| 13.11.2025 | 5.00 | 5.41 | 5.00 | 5.41 | 1 004 | 5 022 |
| 12.11.2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4 | 18 |
| 10.11.2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4 | 18 |
| 07.11.2025 | 4.01 | 4.18 | 4.01 | 4.03 | 7 760 | 31 212 |
| 06.11.2025 | 4.08 | 4.14 | 4.08 | 4.14 | 10 | 41 |
| 05.11.2025 | 3.69 | 3.69 | 3.69 | 3.69 | 10 | 37 |
| 04.11.2025 | 3.55 | 3.55 | 3.50 | 3.50 | 2 050 | 7 275 |
| 31.10.2025 | 4.32 | 4.69 | 4.32 | 4.69 | 1 440 | 6 236 |
| 29.10.2025 | 4.84 | 4.95 | 4.84 | 4.95 | 8 | 39 |
| 28.10.2025 | 3.75 | 4.17 | 3.58 | 4.17 | 195 643 | 727 436 |
| 27.10.2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4 | 19 |
Biznesradar bez reklam? Sprawdź BR Plus
