Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5PKN1
66.90-0.80(-1.18%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.03.2026 | 66.90 | 66.90 | 66.90 | 66.90 | 170 | 11 373 |
| 24.03.2026 | 55.00 | 55.00 | 55.00 | 55.00 | 800 | 44 000 |
| 16.03.2026 | 59.50 | 59.50 | 59.50 | 59.50 | 10 | 595 |
| 10.03.2026 | 46.40 | 46.40 | 46.35 | 46.35 | 110 | 5 104 |
| 05.03.2026 | 43.95 | 43.95 | 43.95 | 43.95 | 100 | 4 395 |
| 03.03.2026 | 37.60 | 38.80 | 37.60 | 38.80 | 1 000 | 38 320 |
| 02.03.2026 | 45.55 | 46.85 | 45.55 | 46.85 | 1 134 | 52 349 |
| 25.02.2026 | 37.55 | 37.55 | 37.55 | 37.55 | 5 | 188 |
| 23.02.2026 | 34.20 | 34.20 | 34.20 | 34.20 | 10 | 342 |
| 20.02.2026 | 30.65 | 30.65 | 30.65 | 30.65 | 100 | 3 065 |
| 19.02.2026 | 32.00 | 32.00 | 32.00 | 32.00 | 50 | 1 600 |
| 17.02.2026 | 28.00 | 28.00 | 28.00 | 28.00 | 700 | 19 600 |
| 13.02.2026 | 28.85 | 28.85 | 28.85 | 28.85 | 1 600 | 46 160 |
| 10.02.2026 | 33.05 | 33.05 | 33.05 | 33.05 | 500 | 16 525 |
| 09.02.2026 | 34.05 | 34.05 | 34.05 | 34.05 | 2 400 | 81 720 |
| 05.02.2026 | 30.00 | 30.00 | 27.60 | 28.00 | 4 790 | 133 860 |
| 04.02.2026 | 32.70 | 33.25 | 32.70 | 33.25 | 90 | 2 949 |
| 03.02.2026 | 28.55 | 28.55 | 28.55 | 28.55 | 700 | 19 985 |
| 02.02.2026 | 29.30 | 30.30 | 28.90 | 30.00 | 56 800 | 1 677 980 |
| 30.01.2026 | 27.65 | 32.30 | 27.65 | 32.30 | 30 418 | 885 455 |
| 29.01.2026 | 29.40 | 32.20 | 28.80 | 28.80 | 20 490 | 634 585 |
| 28.01.2026 | 26.40 | 27.20 | 26.40 | 27.10 | 4 900 | 132 513 |
| 26.01.2026 | 24.80 | 24.80 | 24.65 | 24.65 | 4 000 | 98 880 |
| 23.01.2026 | 25.20 | 25.70 | 25.20 | 25.20 | 11 600 | 294 703 |
| 22.01.2026 | 23.65 | 27.40 | 23.65 | 27.40 | 14 888 | 378 358 |
| 20.01.2026 | 19.10 | 20.25 | 19.10 | 20.25 | 2 010 | 38 403 |
| 16.01.2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20 | 440 |
| 14.01.2026 | 20.45 | 21.50 | 20.45 | 21.50 | 290 | 6 025 |
| 13.01.2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20 | 420 |
| 12.01.2026 | 19.40 | 20.00 | 18.86 | 20.00 | 10 500 | 200 344 |
| 09.01.2026 | 17.08 | 18.64 | 17.08 | 18.50 | 10 150 | 188 309 |
| 08.01.2026 | 22.15 | 22.15 | 17.96 | 17.96 | 2 310 | 46 106 |
| 07.01.2026 | 24.25 | 24.25 | 23.00 | 23.00 | 15 423 | 357 008 |
| 05.01.2026 | 26.00 | 26.00 | 25.00 | 25.00 | 6 966 | 177 476 |
| 02.01.2026 | 23.50 | 26.85 | 23.50 | 26.85 | 68 429 | 1 723 801 |
| 30.12.2025 | 21.55 | 21.55 | 21.50 | 21.50 | 550 | 11 835 |
| 29.12.2025 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | 2 050 |
| 22.12.2025 | 19.76 | 20.00 | 19.76 | 20.00 | 620 | 12 371 |
| 19.12.2025 | 18.42 | 18.42 | 18.42 | 18.42 | 500 | 9 210 |
| 17.12.2025 | 17.12 | 18.16 | 17.06 | 18.16 | 1 700 | 29 252 |
| 11.12.2025 | 19.56 | 19.56 | 19.56 | 19.56 | 105 | 2 054 |
| 10.12.2025 | 18.30 | 18.30 | 18.30 | 18.30 | 10 | 183 |
| 09.12.2025 | 16.92 | 16.92 | 16.92 | 16.92 | 3 | 51 |
| 03.12.2025 | 17.88 | 17.88 | 17.06 | 17.06 | 1 950 | 33 330 |
| 02.12.2025 | 18.64 | 18.64 | 18.16 | 18.16 | 8 832 | 164 252 |
| 01.12.2025 | 20.40 | 20.55 | 20.40 | 20.55 | 1 245 | 25 548 |
| 28.11.2025 | 18.48 | 19.94 | 18.08 | 19.94 | 10 755 | 200 153 |
| 21.11.2025 | 24.95 | 24.95 | 24.95 | 24.95 | 10 | 250 |
| 17.11.2025 | 34.40 | 34.90 | 32.80 | 32.80 | 22 336 | 767 871 |
| 14.11.2025 | 32.65 | 33.30 | 32.40 | 33.30 | 15 806 | 521 256 |
Biznesradar bez reklam? Sprawdź BR Plus
