Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5LPP2
9.72+0.79(+8.85%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.10.2026 | 9.72 | 9.72 | 9.72 | 9.72 | 1 | 10 |
| 02.10.2026 | 8.98 | 8.98 | 8.93 | 8.93 | 12 000 | 107 340 |
| 30.09.2026 | 9.39 | 9.39 | 9.39 | 9.39 | 7 200 | 67 608 |
| 25.09.2026 | 9.22 | 9.22 | 9.11 | 9.11 | 10 800 | 98 784 |
| 22.09.2026 | 8.71 | 8.71 | 8.71 | 8.71 | 1 | 9 |
| 21.09.2026 | 7.69 | 8.12 | 7.69 | 8.06 | 9 040 | 71 467 |
| 18.09.2026 | 7.90 | 8.56 | 7.90 | 8.56 | 2 110 | 17 549 |
| 17.09.2026 | 5.72 | 5.72 | 5.72 | 5.72 | 10 | 57 |
| 08.09.2026 | 5.83 | 5.83 | 5.83 | 5.83 | 10 | 58 |
| 02.09.2026 | 4.35 | 4.38 | 4.35 | 4.38 | 15 000 | 65 475 |
| 24.08.2026 | 4.20 | 4.20 | 4.20 | 4.20 | 7 500 | 31 500 |
| 19.08.2026 | 5.14 | 5.14 | 5.14 | 5.14 | 3 270 | 16 808 |
| 13.08.2026 | 5.96 | 5.96 | 5.96 | 5.96 | 6 000 | 35 760 |
| 12.08.2026 | 6.40 | 6.40 | 6.40 | 6.40 | 12 000 | 76 800 |
| 11.08.2026 | 6.58 | 6.58 | 6.58 | 6.58 | 10 | 66 |
| 07.08.2026 | 7.04 | 7.04 | 7.04 | 7.04 | 1 | 7 |
| 31.07.2026 | 5.69 | 5.69 | 5.69 | 5.69 | 10 | 57 |
| 29.07.2026 | 5.22 | 5.22 | 5.22 | 5.22 | 10 | 52 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
