Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5PKN1
28.00-5.65(-16.79%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2025 | 35.65 | 35.65 | 35.65 | 35.65 | 1 | 36 |
| 12.11.2025 | 32.55 | 34.90 | 32.55 | 34.90 | 11 | 382 |
| 10.11.2025 | 30.25 | 31.25 | 30.25 | 31.25 | 2 | 62 |
| 06.11.2025 | 26.65 | 27.65 | 26.65 | 27.65 | 2 | 54 |
| 05.11.2025 | 26.35 | 26.35 | 26.35 | 26.35 | 89 | 2 345 |
| 04.11.2025 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | 2 515 |
| 31.10.2025 | 29.10 | 29.10 | 29.10 | 29.10 | 107 | 3 114 |
| 30.10.2025 | 29.15 | 30.95 | 29.00 | 29.20 | 1 481 | 43 287 |
| 28.10.2025 | 26.35 | 28.50 | 26.35 | 28.50 | 251 | 6 766 |
| 27.10.2025 | 28.10 | 28.40 | 27.70 | 28.40 | 39 410 | 1 106 281 |
| 23.10.2025 | 24.30 | 25.25 | 24.30 | 25.25 | 110 | 2 683 |
| 22.10.2025 | 21.10 | 21.60 | 21.10 | 21.60 | 104 | 2 221 |
| 21.10.2025 | 20.15 | 20.15 | 20.15 | 20.15 | 10 | 202 |
| 20.10.2025 | 18.28 | 18.84 | 18.28 | 18.84 | 110 | 2 067 |
| 16.10.2025 | 17.66 | 17.66 | 17.66 | 17.66 | 20 | 353 |
Biznesradar bez reklam? Sprawdź BR Plus
