Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5KGH1
13.24+0.38(+2.95%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 4.53 | 4.53 | 4.07 | 4.30 | 801 | 3 513 |
| 23.10.2025 | 4.22 | 4.60 | 4.22 | 4.60 | 310 | 1 387 |
| 22.10.2025 | 3.87 | 3.95 | 3.87 | 3.95 | 2 200 | 8 595 |
| 21.10.2025 | 4.00 | 4.00 | 3.66 | 3.66 | 3 892 | 14 481 |
| 20.10.2025 | 4.51 | 4.93 | 4.51 | 4.93 | 5 | 23 |
| 16.10.2025 | 4.33 | 4.33 | 4.33 | 4.33 | 3 000 | 12 990 |
| 15.10.2025 | 4.42 | 4.42 | 4.42 | 4.42 | 1 | 4 |
| 13.10.2025 | 4.43 | 4.79 | 4.36 | 4.79 | 4 008 | 17 548 |
| 10.10.2025 | 3.93 | 4.65 | 3.93 | 4.65 | 2 885 | 11 671 |
| 09.10.2025 | 4.69 | 5.10 | 4.64 | 4.90 | 42 215 | 197 769 |
| 08.10.2025 | 3.62 | 4.26 | 3.62 | 4.25 | 20 065 | 78 961 |
| 07.10.2025 | 2.84 | 3.36 | 2.84 | 3.36 | 11 550 | 32 821 |
| 06.10.2025 | 2.94 | 3.07 | 2.87 | 3.07 | 27 030 | 80 180 |
| 03.10.2025 | 2.80 | 2.80 | 2.75 | 2.75 | 15 500 | 42 845 |
| 02.10.2025 | 2.56 | 2.93 | 2.43 | 2.43 | 30 515 | 76 957 |
| 01.10.2025 | 2.12 | 2.56 | 2.05 | 2.55 | 51 899 | 122 900 |
| 30.09.2025 | 1.85 | 2.07 | 1.84 | 2.05 | 845 485 | 1 727 689 |
| 29.09.2025 | 1.82 | 2.02 | 1.75 | 2.02 | 578 856 | 1 066 292 |
| 26.09.2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1 | 2 |
| 25.09.2025 | 1.70 | 1.70 | 1.56 | 1.56 | 403 000 | 668 130 |
| 24.09.2025 | 1.17 | 1.63 | 1.17 | 1.58 | 660 146 | 974 458 |
| 23.09.2025 | 1.16 | 1.17 | 1.14 | 1.17 | 43 500 | 50 585 |
| 22.09.2025 | 1.00 | 1.09 | 1.00 | 1.08 | 18 531 | 18 886 |
| 19.09.2025 | 0.96 | 0.97 | 0.93 | 0.94 | 92 000 | 86 420 |
Biznesradar bez reklam? Sprawdź BR Plus
