Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5LPP3
2.27-0.09(-3.81%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.05.2026 | 2.27 | 2.27 | 2.27 | 2.27 | 447 | 1 015 |
| 14.05.2026 | 2.33 | 2.33 | 2.33 | 2.33 | 645 | 1 503 |
| 23.04.2026 | 4.85 | 4.85 | 4.85 | 4.85 | 200 | 970 |
| 26.03.2026 | 3.17 | 3.17 | 3.17 | 3.17 | 200 | 634 |
| 04.02.2026 | 2.99 | 3.00 | 2.89 | 2.90 | 328 000 | 963 905 |
| 03.02.2026 | 3.03 | 3.06 | 3.03 | 3.06 | 62 700 | 190 786 |
| 02.02.2026 | 2.78 | 2.81 | 2.76 | 2.77 | 168 000 | 468 240 |
| 28.01.2026 | 3.09 | 3.09 | 3.09 | 3.09 | 10 500 | 32 445 |
| 26.01.2026 | 2.77 | 3.30 | 2.77 | 3.22 | 79 600 | 242 869 |
| 23.01.2026 | 2.83 | 2.83 | 2.66 | 2.75 | 144 600 | 394 194 |
| 22.01.2026 | 3.43 | 3.43 | 3.21 | 3.26 | 102 000 | 332 315 |
| 21.01.2026 | 3.05 | 3.13 | 3.05 | 3.13 | 12 100 | 37 065 |
| 20.01.2026 | 2.65 | 2.98 | 2.65 | 2.98 | 471 100 | 1 313 449 |
| 09.01.2026 | 4.07 | 4.20 | 4.03 | 4.05 | 100 000 | 410 775 |
| 07.01.2026 | 4.53 | 4.53 | 4.35 | 4.35 | 75 000 | 331 550 |
| 05.01.2026 | 4.27 | 4.41 | 4.15 | 4.38 | 45 000 | 193 775 |
| 02.01.2026 | 4.04 | 4.04 | 4.04 | 4.04 | 6 000 | 24 240 |
| 19.12.2025 | 4.35 | 4.51 | 4.22 | 4.22 | 59 500 | 258 555 |
| 18.12.2025 | 4.00 | 4.25 | 4.00 | 4.16 | 44 500 | 185 705 |
| 17.12.2025 | 3.99 | 3.99 | 3.74 | 3.80 | 44 000 | 166 490 |
| 16.12.2025 | 3.49 | 3.64 | 3.49 | 3.55 | 67 844 | 241 126 |
| 15.12.2025 | 3.78 | 4.17 | 3.78 | 4.17 | 120 | 460 |
| 12.12.2025 | 2.74 | 3.57 | 2.74 | 3.57 | 439 724 | 1 305 916 |
| 25.11.2025 | 1.52 | 1.66 | 1.52 | 1.66 | 7 425 | 11 662 |
| 24.11.2025 | 1.30 | 1.33 | 1.30 | 1.33 | 2 000 | 2 630 |
| 21.11.2025 | 1.33 | 1.36 | 1.28 | 1.36 | 6 925 | 9 190 |
| 20.11.2025 | 1.48 | 1.50 | 1.43 | 1.43 | 3 500 | 5 165 |
| 19.11.2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1 000 | 1 400 |
| 18.11.2025 | 1.43 | 1.43 | 1.36 | 1.36 | 3 000 | 4 140 |
| 17.11.2025 | 1.62 | 1.62 | 1.48 | 1.48 | 2 500 | 3 900 |
| 14.11.2025 | 1.67 | 1.67 | 1.58 | 1.58 | 1 500 | 2 425 |
| 13.11.2025 | 1.80 | 1.83 | 1.69 | 1.69 | 4 500 | 7 985 |
| 12.11.2025 | 1.97 | 1.97 | 1.71 | 1.71 | 4 500 | 8 250 |
| 17.10.2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1 000 | 1 820 |
| 16.10.2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1 000 | 1 770 |
| 15.10.2025 | 1.92 | 1.98 | 1.92 | 1.96 | 1 500 | 2 930 |
| 14.10.2025 | 2.00 | 2.00 | 1.88 | 1.88 | 2 500 | 4 805 |
| 06.10.2025 | 2.14 | 2.14 | 2.14 | 2.14 | 500 | 1 070 |
| 03.10.2025 | 2.12 | 2.12 | 2.12 | 2.12 | 500 | 1 060 |
| 02.10.2025 | 2.11 | 2.16 | 2.11 | 2.16 | 1 000 | 2 135 |
| 04.09.2025 | 2.03 | 2.14 | 2.03 | 2.14 | 1 500 | 3 125 |
| 03.09.2025 | 2.05 | 2.14 | 2.05 | 2.10 | 1 500 | 3 145 |
| 02.09.2025 | 2.08 | 2.08 | 1.90 | 1.96 | 3 000 | 5 910 |
| 01.09.2025 | 2.08 | 2.12 | 2.08 | 2.12 | 1 000 | 2 100 |
| 25.08.2025 | 2.10 | 2.29 | 2.10 | 2.29 | 1 000 | 2 195 |
| 22.08.2025 | 1.93 | 1.99 | 1.88 | 1.99 | 2 000 | 3 880 |
| 20.08.2025 | 1.96 | 2.02 | 1.96 | 2.02 | 1 000 | 1 990 |
| 18.08.2025 | 1.79 | 1.85 | 1.79 | 1.85 | 2 000 | 3 655 |
| 14.08.2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1 500 | 2 580 |
| 13.08.2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1 468 | 2 579 |
Biznesradar bez reklam? Sprawdź BR Plus
