Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5PKN1
15.88+1.90(+13.59%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.09.2025 | 15.88 | 15.88 | 15.88 | 15.88 | 1 | 16 |
| 02.09.2025 | 9.25 | 9.25 | 9.25 | 9.25 | 200 | 1 850 |
| 21.08.2025 | 13.90 | 13.90 | 13.90 | 13.90 | 85 | 1 182 |
| 18.08.2025 | 10.30 | 10.30 | 10.30 | 10.30 | 400 | 4 120 |
| 14.08.2025 | 9.98 | 9.98 | 9.98 | 9.98 | 200 | 1 996 |
| 13.08.2025 | 11.82 | 11.82 | 11.82 | 11.82 | 500 | 5 910 |
| 07.08.2025 | 11.04 | 11.04 | 11.04 | 11.04 | 33 | 364 |
| 15.07.2025 | 15.38 | 15.38 | 15.38 | 15.38 | 10 | 154 |
| 10.07.2025 | 13.42 | 13.42 | 13.42 | 13.42 | 300 | 4 026 |
| 09.07.2025 | 14.20 | 14.32 | 14.20 | 14.32 | 2 000 | 28 639 |
| 08.07.2025 | 12.76 | 12.76 | 12.76 | 12.76 | 10 | 128 |
| 07.07.2025 | 12.00 | 12.00 | 12.00 | 12.00 | 10 | 120 |
| 02.07.2025 | 11.56 | 11.56 | 11.56 | 11.56 | 10 | 116 |
| 20.06.2025 | 11.48 | 11.48 | 11.48 | 11.48 | 10 | 115 |
| 18.06.2025 | 10.64 | 10.64 | 10.64 | 10.64 | 800 | 8 512 |
| 17.06.2025 | 9.34 | 9.84 | 9.34 | 9.84 | 30 | 290 |
| 16.06.2025 | 8.99 | 8.99 | 8.89 | 8.89 | 410 | 3 646 |
| 13.06.2025 | 8.39 | 8.39 | 8.10 | 8.10 | 610 | 4 944 |
| 10.06.2025 | 7.63 | 8.08 | 7.63 | 8.08 | 20 | 157 |
| 04.06.2025 | 7.30 | 7.63 | 7.30 | 7.63 | 710 | 5 253 |
| 30.05.2025 | 6.47 | 6.47 | 6.47 | 6.47 | 210 | 1 359 |
| 29.05.2025 | 7.45 | 7.56 | 7.45 | 7.56 | 277 | 2 093 |
| 20.05.2025 | 6.50 | 6.51 | 6.50 | 6.51 | 2 180 | 14 174 |
| 19.05.2025 | 6.16 | 6.16 | 6.16 | 6.16 | 200 | 1 232 |
| 16.05.2025 | 6.32 | 6.32 | 6.32 | 6.32 | 300 | 1 896 |
| 14.05.2025 | 6.59 | 6.59 | 6.59 | 6.59 | 300 | 1 977 |
| 13.05.2025 | 6.70 | 6.70 | 6.70 | 6.70 | 300 | 2 010 |
| 12.05.2025 | 6.63 | 6.63 | 6.51 | 6.51 | 1 150 | 7 559 |
| 09.05.2025 | 6.53 | 6.53 | 6.33 | 6.33 | 3 408 | 21 575 |
| 07.05.2025 | 5.59 | 5.59 | 5.28 | 5.28 | 2 810 | 15 639 |
| 06.05.2025 | 4.77 | 4.77 | 4.55 | 4.55 | 400 | 1 864 |
| 29.04.2025 | 5.27 | 5.27 | 5.27 | 5.27 | 100 | 527 |
| 24.04.2025 | 4.93 | 4.93 | 4.91 | 4.91 | 365 | 1 794 |
| 23.04.2025 | 4.59 | 4.62 | 4.54 | 4.62 | 690 | 3 168 |
| 22.04.2025 | 3.95 | 3.95 | 3.95 | 3.95 | 200 | 790 |
| 16.04.2025 | 3.66 | 3.66 | 3.66 | 3.66 | 250 | 915 |
| 15.04.2025 | 4.03 | 4.03 | 3.40 | 3.40 | 2 275 | 8 303 |
| 14.04.2025 | 4.11 | 4.11 | 4.11 | 4.11 | 320 | 1 315 |
| 10.04.2025 | 3.86 | 3.86 | 3.86 | 3.86 | 300 | 1 158 |
| 09.04.2025 | 3.43 | 3.43 | 3.43 | 3.43 | 300 | 1 029 |
| 08.04.2025 | 3.59 | 3.59 | 3.55 | 3.55 | 760 | 2 714 |
| 07.04.2025 | 3.03 | 3.85 | 3.03 | 3.67 | 3 300 | 11 973 |
| 04.04.2025 | 4.44 | 4.44 | 3.81 | 3.81 | 8 385 | 32 164 |
| 03.04.2025 | 4.96 | 4.96 | 4.96 | 4.96 | 193 | 957 |
| 01.04.2025 | 6.01 | 6.01 | 6.01 | 6.01 | 780 | 4 688 |
| 31.03.2025 | 5.16 | 5.16 | 5.16 | 5.16 | 400 | 2 064 |
| 25.03.2025 | 6.06 | 6.06 | 6.06 | 6.06 | 7 230 | 43 814 |
| 24.03.2025 | 6.00 | 6.00 | 6.00 | 6.00 | 2 350 | 14 100 |
| 20.03.2025 | 5.47 | 5.52 | 5.47 | 5.52 | 2 000 | 10 990 |
| 17.03.2025 | 5.34 | 5.34 | 5.34 | 5.34 | 200 | 1 068 |
Biznesradar bez reklam? Sprawdź BR Plus
