Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5PKO1
18.82-0.70(-3.59%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 18.82 | 18.82 | 18.82 | 18.82 | 100 | 1 882 |
| 27.05.2026 | 26.95 | 26.95 | 26.95 | 26.95 | 200 | 5 390 |
| 25.05.2026 | 25.45 | 25.75 | 25.45 | 25.75 | 1 500 | 38 475 |
| 20.05.2026 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | 2 225 |
| 19.05.2026 | 20.75 | 20.75 | 20.75 | 20.75 | 1 500 | 31 125 |
| 14.05.2026 | 20.80 | 22.40 | 20.80 | 22.40 | 218 | 4 643 |
| 06.05.2026 | 19.88 | 19.88 | 19.88 | 19.88 | 150 | 2 982 |
| 13.04.2026 | 21.95 | 21.95 | 21.95 | 21.95 | 2 000 | 43 900 |
| 10.04.2026 | 19.80 | 20.20 | 19.68 | 20.20 | 2 200 | 43 360 |
| 07.04.2026 | 15.72 | 15.72 | 15.72 | 15.72 | 1 450 | 22 794 |
| 03.03.2026 | 13.58 | 13.58 | 13.58 | 13.58 | 100 | 1 358 |
| 04.02.2026 | 24.45 | 24.45 | 24.45 | 24.45 | 800 | 19 560 |
| 02.02.2026 | 22.05 | 22.05 | 22.05 | 22.05 | 800 | 17 640 |
| 13.01.2026 | 16.36 | 16.36 | 16.36 | 16.36 | 100 | 1 636 |
| 31.10.2025 | 9.22 | 9.22 | 9.22 | 9.22 | 1 000 | 9 220 |
| 20.10.2025 | 9.16 | 9.16 | 9.16 | 9.16 | 500 | 4 580 |
| 16.10.2025 | 9.29 | 9.37 | 9.29 | 9.37 | 1 167 | 10 865 |
| 10.10.2025 | 8.40 | 8.40 | 8.36 | 8.36 | 467 | 3 919 |
| 09.10.2025 | 8.57 | 8.57 | 8.57 | 8.57 | 155 | 1 328 |
| 07.10.2025 | 8.61 | 8.61 | 8.61 | 8.61 | 50 | 431 |
| 01.10.2025 | 7.31 | 7.31 | 7.31 | 7.31 | 30 | 219 |
| 30.09.2025 | 6.82 | 6.82 | 6.82 | 6.82 | 1 000 | 6 820 |
| 24.09.2025 | 5.98 | 5.98 | 5.98 | 5.98 | 20 | 120 |
| 09.09.2025 | 8.08 | 8.08 | 8.08 | 8.08 | 20 | 162 |
| 03.09.2025 | 8.51 | 8.51 | 8.46 | 8.46 | 6 000 | 51 000 |
| 01.09.2025 | 7.40 | 7.40 | 7.40 | 7.40 | 10 | 74 |
| 29.08.2025 | 8.37 | 8.37 | 7.61 | 7.61 | 350 | 2 794 |
| 28.08.2025 | 9.74 | 9.74 | 9.19 | 9.19 | 102 | 966 |
| 26.08.2025 | 9.42 | 9.89 | 9.30 | 9.89 | 164 | 1 574 |
| 25.08.2025 | 9.78 | 10.24 | 9.78 | 10.24 | 1 253 | 12 451 |
| 22.08.2025 | 15.02 | 15.02 | 9.92 | 9.95 | 2 480 | 27 846 |
| 23.04.2025 | 14.74 | 15.16 | 14.74 | 15.08 | 130 | 1 946 |
| 22.04.2025 | 12.34 | 12.34 | 12.34 | 12.34 | 30 | 370 |
| 17.04.2025 | 12.48 | 13.00 | 12.48 | 13.00 | 190 | 2 399 |
| 15.04.2025 | 11.44 | 11.44 | 11.44 | 11.44 | 50 | 572 |
| 14.04.2025 | 10.30 | 10.30 | 10.28 | 10.28 | 155 | 1 595 |
| 11.04.2025 | 9.78 | 9.78 | 9.27 | 9.27 | 435 | 4 050 |
| 10.04.2025 | 11.32 | 11.32 | 11.20 | 11.20 | 121 | 1 364 |
| 09.04.2025 | 8.49 | 8.49 | 7.61 | 8.19 | 638 | 5 090 |
| 08.04.2025 | 10.18 | 10.34 | 10.18 | 10.34 | 63 | 647 |
| 07.04.2025 | 5.98 | 8.48 | 5.98 | 8.32 | 1 110 | 7 505 |
| 04.04.2025 | 16.12 | 16.12 | 7.68 | 8.65 | 3 666 | 35 590 |
| 01.04.2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24 | 590 |
| 31.03.2025 | 23.95 | 23.95 | 22.85 | 22.85 | 32 | 750 |
| 28.03.2025 | 26.50 | 26.50 | 26.50 | 26.50 | 20 | 530 |
| 26.03.2025 | 29.65 | 29.65 | 29.05 | 29.05 | 22 | 646 |
| 21.03.2025 | 24.75 | 24.75 | 24.75 | 24.75 | 40 | 990 |
| 17.03.2025 | 31.95 | 31.95 | 30.10 | 30.10 | 124 | 3 822 |
| 21.08.2024 | 11.84 | 11.84 | 11.46 | 11.46 | 160 | 1 864 |
| 18.06.2024 | 15.54 | 15.54 | 15.54 | 15.54 | 150 | 2 331 |
Biznesradar bez reklam? Sprawdź BR Plus
