Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5PCOP5
40.15+4.20(+11.68%)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 | 40.15 | 40.15 | 40.15 | 40.15 | 20 | 803 |
| 04.12.2025 | 31.45 | 31.45 | 31.45 | 31.45 | 14 | 440 |
| 01.12.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 120 | 3 120 |
| 24.11.2025 | 26.90 | 26.90 | 26.90 | 26.90 | 120 | 3 228 |
| 24.10.2025 | 40.35 | 40.35 | 40.35 | 40.35 | 20 | 807 |
| 20.10.2025 | 39.95 | 39.95 | 39.95 | 39.95 | 14 | 559 |
| 17.10.2025 | 35.90 | 35.90 | 35.90 | 35.90 | 4 | 144 |
| 16.10.2025 | 35.45 | 36.35 | 34.15 | 34.15 | 243 | 8 766 |
| 15.10.2025 | 30.75 | 30.75 | 30.75 | 30.75 | 1 | 31 |
| 13.10.2025 | 27.95 | 29.05 | 27.95 | 29.05 | 200 | 5 700 |
| 09.10.2025 | 33.15 | 33.15 | 28.95 | 28.95 | 40 | 1 200 |
| 08.10.2025 | 30.35 | 30.35 | 26.85 | 26.85 | 200 | 5 720 |
| 06.10.2025 | 32.85 | 35.20 | 31.40 | 31.40 | 358 | 11 294 |
| 02.10.2025 | 29.30 | 29.30 | 29.30 | 29.30 | 10 | 293 |
| 29.09.2025 | 30.55 | 33.30 | 30.55 | 33.30 | 3 | 96 |
| 26.09.2025 | 27.85 | 28.15 | 27.85 | 28.15 | 2 | 56 |
| 25.09.2025 | 19.26 | 26.70 | 19.26 | 26.70 | 2 528 | 55 624 |
| 24.09.2025 | 14.24 | 14.24 | 14.24 | 14.24 | 302 | 4 300 |
| 22.09.2025 | 11.50 | 12.54 | 11.50 | 12.54 | 321 | 3 712 |
| 18.09.2025 | 10.50 | 10.98 | 10.50 | 10.98 | 301 | 3 161 |
| 16.09.2025 | 9.46 | 9.46 | 9.46 | 9.46 | 10 | 95 |
| 15.09.2025 | 9.64 | 9.64 | 9.57 | 9.57 | 2 002 | 19 264 |
| 12.09.2025 | 9.44 | 9.44 | 9.44 | 9.44 | 10 | 94 |
| 04.09.2025 | 11.20 | 11.20 | 11.20 | 11.20 | 1 000 | 11 200 |
| 02.09.2025 | 9.04 | 9.38 | 9.04 | 9.38 | 807 | 7 305 |
| 25.08.2025 | 16.42 | 16.42 | 16.42 | 16.42 | 500 | 8 210 |
| 19.08.2025 | 15.44 | 15.44 | 15.44 | 15.44 | 25 | 386 |
| 04.08.2025 | 17.92 | 19.16 | 17.92 | 19.16 | 1 554 | 28 811 |
| 01.08.2025 | 19.82 | 19.82 | 18.80 | 18.80 | 55 | 1 060 |
| 30.07.2025 | 21.75 | 21.75 | 21.75 | 21.75 | 500 | 10 875 |
| 25.07.2025 | 18.52 | 18.52 | 18.52 | 18.52 | 20 | 370 |
| 24.07.2025 | 18.18 | 18.18 | 17.28 | 18.02 | 90 | 1 604 |
| 18.07.2025 | 13.96 | 17.04 | 13.96 | 17.04 | 887 | 13 504 |
| 17.07.2025 | 13.30 | 13.30 | 13.30 | 13.30 | 25 | 333 |
| 16.07.2025 | 12.90 | 12.90 | 12.90 | 12.90 | 45 | 581 |
| 10.07.2025 | 18.88 | 18.88 | 16.26 | 16.26 | 165 | 2 920 |
| 09.07.2025 | 13.50 | 15.14 | 13.50 | 15.14 | 75 | 1 068 |
| 08.07.2025 | 14.80 | 14.80 | 14.80 | 14.80 | 25 | 370 |
| 02.07.2025 | 16.72 | 16.72 | 16.72 | 16.72 | 900 | 15 048 |
| 30.06.2025 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | 3 360 |
| 27.06.2025 | 15.78 | 15.78 | 14.98 | 14.98 | 925 | 14 257 |
| 26.06.2025 | 13.14 | 14.92 | 13.14 | 14.92 | 1 052 | 15 382 |
| 25.06.2025 | 13.00 | 13.00 | 11.56 | 11.56 | 1 699 | 21 049 |
| 24.06.2025 | 11.52 | 11.52 | 10.58 | 10.58 | 600 | 6 442 |
| 23.06.2025 | 12.06 | 12.06 | 10.58 | 10.58 | 650 | 7 727 |
| 20.06.2025 | 9.80 | 9.80 | 9.38 | 9.38 | 1 038 | 9 799 |
| 18.06.2025 | 10.22 | 10.22 | 10.22 | 10.22 | 1 007 | 10 292 |
| 17.06.2025 | 11.36 | 11.36 | 10.18 | 10.18 | 1 003 | 10 563 |
| 16.06.2025 | 10.68 | 11.40 | 10.68 | 11.40 | 2 | 22 |
| 13.06.2025 | 9.21 | 10.12 | 9.21 | 10.12 | 102 | 941 |
Biznesradar bez reklam? Sprawdź BR Plus
