Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5LPP2
4.69+0.46(+10.87%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.07.2026 | 4.69 | 4.69 | 4.69 | 4.69 | 7 500 | 35 175 |
| 22.07.2026 | 4.08 | 4.08 | 4.08 | 4.08 | 9 000 | 36 720 |
| 16.07.2026 | 4.15 | 4.15 | 4.15 | 4.15 | 8 400 | 34 860 |
| 15.07.2026 | 3.85 | 3.85 | 3.85 | 3.85 | 9 000 | 34 650 |
| 13.07.2026 | 3.40 | 3.40 | 3.40 | 3.40 | 6 280 | 21 352 |
| 10.07.2026 | 3.45 | 3.51 | 3.45 | 3.51 | 18 000 | 62 640 |
| 23.06.2026 | 2.83 | 2.87 | 2.80 | 2.80 | 22 455 | 63 577 |
| 19.06.2026 | 2.89 | 2.89 | 2.89 | 2.89 | 10 000 | 28 900 |
| 17.06.2026 | 3.31 | 3.31 | 3.31 | 3.31 | 6 280 | 20 787 |
| 15.06.2026 | 4.53 | 4.53 | 4.53 | 4.53 | 100 | 453 |
| 22.05.2026 | 6.84 | 6.84 | 6.84 | 6.84 | 50 | 342 |
| 13.05.2026 | 5.30 | 5.30 | 5.30 | 5.30 | 30 | 159 |
| 12.05.2026 | 5.38 | 5.38 | 5.38 | 5.38 | 30 | 161 |
| 11.05.2026 | 6.09 | 6.09 | 6.00 | 6.00 | 120 | 729 |
| 04.05.2026 | 7.80 | 7.80 | 7.80 | 7.80 | 70 | 546 |
| 03.02.2026 | 7.44 | 7.98 | 7.42 | 7.63 | 18 000 | 137 115 |
| 29.01.2026 | 7.71 | 7.71 | 7.17 | 7.17 | 18 000 | 134 190 |
| 04.08.2025 | 3.92 | 3.92 | 3.82 | 3.82 | 30 418 | 117 457 |
| 01.07.2025 | 3.31 | 3.31 | 3.31 | 3.31 | 10 500 | 34 755 |
| 30.06.2025 | 2.99 | 3.06 | 2.67 | 3.06 | 154 845 | 433 006 |
| 24.06.2025 | 2.33 | 2.33 | 2.33 | 2.33 | 400 | 932 |
| 23.06.2025 | 2.18 | 2.18 | 2.18 | 2.18 | 400 | 872 |
| 17.06.2025 | 2.35 | 2.35 | 2.35 | 2.35 | 845 | 1 986 |
| 06.06.2025 | 2.83 | 2.90 | 2.80 | 2.88 | 125 018 | 356 691 |
| 05.06.2025 | 2.92 | 2.94 | 2.86 | 2.86 | 48 900 | 141 854 |
| 03.02.2025 | 8.11 | 8.11 | 8.11 | 8.11 | 480 | 3 893 |
| 08.01.2025 | 7.86 | 7.86 | 7.86 | 7.86 | 480 | 3 773 |
| 11.10.2024 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | 1 060 |
| 14.06.2024 | 19.70 | 19.70 | 19.70 | 19.70 | 1 625 | 32 013 |
| 13.06.2024 | 24.20 | 24.20 | 24.05 | 24.05 | 3 000 | 72 375 |
| 03.06.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 965 | 25 380 |
| 22.05.2024 | 23.55 | 25.00 | 23.55 | 24.35 | 1 503 | 35 399 |
| 17.05.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | 3 000 |
| 15.05.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | 2 900 |
| 14.05.2024 | 26.10 | 26.10 | 25.65 | 25.65 | 3 | 77 |
| 13.05.2024 | 24.70 | 24.70 | 24.70 | 24.70 | 1 | 25 |
| 10.05.2024 | 27.85 | 27.85 | 27.85 | 27.85 | 100 | 2 785 |
| 09.05.2024 | 25.00 | 26.05 | 25.00 | 26.05 | 430 | 11 200 |
| 08.05.2024 | 21.45 | 21.45 | 21.45 | 21.45 | 1 | 21 |
| 06.05.2024 | 19.20 | 21.40 | 19.20 | 21.40 | 2 | 41 |
| 30.04.2024 | 17.12 | 17.12 | 17.12 | 17.12 | 1 | 17 |
| 29.04.2024 | 18.02 | 18.02 | 18.02 | 18.02 | 555 | 10 001 |
| 26.04.2024 | 16.72 | 16.72 | 16.72 | 16.72 | 125 | 2 090 |
| 25.04.2024 | 14.74 | 14.74 | 14.74 | 14.74 | 142 | 2 093 |
| 24.04.2024 | 15.78 | 15.78 | 15.78 | 15.78 | 410 | 6 470 |
| 23.04.2024 | 20.10 | 20.10 | 19.88 | 19.88 | 8 | 159 |
| 22.04.2024 | 19.14 | 19.14 | 19.14 | 19.14 | 2 | 38 |
| 18.04.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 123 | 2 084 |
| 16.04.2024 | 17.60 | 18.08 | 15.40 | 15.40 | 2 291 | 38 626 |
| 15.04.2024 | 20.20 | 20.60 | 18.58 | 18.58 | 1 840 | 36 271 |
Biznesradar bez reklam? Sprawdź BR Plus
