Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5PZU1
15.64+0.84(+5.68%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15.08 | 15.64 | 15.08 | 15.64 | 4 000 | 61 600 |
| 09.12.2025 | 12.52 | 12.52 | 12.52 | 12.52 | 4 000 | 50 080 |
| 24.11.2025 | 10.48 | 10.48 | 10.48 | 10.48 | 4 000 | 41 920 |
| 28.10.2025 | 8.52 | 9.50 | 8.52 | 9.32 | 8 400 | 79 386 |
| 27.10.2025 | 8.52 | 8.52 | 8.33 | 8.33 | 400 | 3 389 |
| 24.10.2025 | 8.48 | 8.48 | 8.29 | 8.29 | 400 | 3 354 |
| 23.10.2025 | 7.51 | 8.20 | 7.51 | 8.00 | 700 | 5 527 |
| 22.10.2025 | 7.07 | 7.39 | 7.07 | 7.39 | 300 | 2 177 |
| 17.10.2025 | 6.69 | 6.69 | 6.33 | 6.48 | 600 | 3 900 |
| 16.10.2025 | 7.24 | 7.24 | 7.00 | 7.00 | 2 400 | 16 950 |
| 15.10.2025 | 7.43 | 7.43 | 7.38 | 7.38 | 400 | 2 962 |
| 14.10.2025 | 7.08 | 7.18 | 6.92 | 7.15 | 1 250 | 8 826 |
| 13.10.2025 | 6.97 | 6.97 | 6.90 | 6.90 | 1 400 | 9 678 |
| 10.10.2025 | 7.36 | 7.36 | 6.94 | 7.10 | 4 550 | 32 494 |
| 09.10.2025 | 7.68 | 7.68 | 7.26 | 7.26 | 2 422 | 18 011 |
| 08.10.2025 | 7.40 | 7.68 | 7.40 | 7.55 | 3 322 | 25 301 |
| 07.10.2025 | 7.07 | 7.60 | 7.07 | 7.60 | 250 | 1 794 |
| 06.10.2025 | 7.08 | 7.08 | 7.08 | 7.08 | 150 | 1 062 |
| 02.10.2025 | 7.50 | 7.57 | 7.37 | 7.47 | 650 | 4 860 |
| 01.10.2025 | 6.50 | 7.11 | 6.50 | 7.11 | 420 | 2 912 |
| 26.09.2025 | 7.00 | 7.00 | 7.00 | 7.00 | 200 | 1 400 |
| 25.09.2025 | 7.59 | 7.59 | 6.58 | 6.58 | 215 | 1 430 |
| 24.09.2025 | 8.40 | 8.40 | 8.40 | 8.40 | 15 | 126 |
| 26.08.2025 | 10.38 | 10.38 | 10.38 | 10.38 | 5 | 52 |
| 22.08.2025 | 11.56 | 11.56 | 11.56 | 11.56 | 7 | 81 |
| 08.08.2025 | 13.00 | 13.00 | 13.00 | 13.00 | 3 | 39 |
| 16.07.2025 | 9.64 | 9.64 | 9.64 | 9.64 | 2 | 19 |
| 15.07.2025 | 9.75 | 9.75 | 9.75 | 9.75 | 7 | 68 |
| 10.04.2025 | 8.34 | 8.34 | 8.34 | 8.34 | 764 | 6 372 |
| 07.04.2025 | 6.52 | 6.52 | 6.52 | 6.52 | 764 | 4 981 |
| 05.02.2025 | 6.85 | 6.85 | 6.85 | 6.85 | 1 200 | 8 220 |
| 04.02.2025 | 6.93 | 6.93 | 6.93 | 6.93 | 143 | 991 |
| 31.01.2025 | 7.48 | 7.48 | 6.96 | 6.96 | 1 057 | 7 877 |
| 24.01.2025 | 7.49 | 7.49 | 7.49 | 7.49 | 746 | 5 588 |
| 20.01.2025 | 6.67 | 6.67 | 6.67 | 6.67 | 746 | 4 976 |
| 17.01.2025 | 6.10 | 6.10 | 6.10 | 6.10 | 300 | 1 830 |
| 19.12.2024 | 5.05 | 5.05 | 5.05 | 5.05 | 300 | 1 515 |
| 13.12.2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5 000 | 25 750 |
| 10.12.2024 | 5.20 | 5.20 | 5.20 | 5.20 | 1 500 | 7 800 |
| 04.12.2024 | 5.13 | 5.13 | 5.13 | 5.13 | 500 | 2 565 |
| 02.12.2024 | 4.72 | 4.77 | 4.72 | 4.77 | 6 000 | 28 420 |
| 28.11.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 385 | 1 371 |
| 27.11.2024 | 3.66 | 3.66 | 3.66 | 3.66 | 200 | 732 |
| 21.11.2024 | 3.10 | 3.10 | 3.10 | 3.10 | 30 | 93 |
| 22.10.2024 | 2.94 | 2.94 | 2.94 | 2.94 | 30 | 88 |
| 16.10.2024 | 3.41 | 3.41 | 3.41 | 3.41 | 349 | 1 190 |
| 19.09.2024 | 3.86 | 3.86 | 3.86 | 3.86 | 1 500 | 5 790 |
| 17.09.2024 | 3.75 | 3.75 | 3.75 | 3.75 | 1 500 | 5 625 |
| 30.08.2024 | 5.53 | 5.53 | 5.53 | 5.53 | 349 | 1 930 |
| 26.08.2024 | 6.64 | 6.64 | 6.64 | 6.64 | 385 | 2 556 |
Biznesradar bez reklam? Sprawdź BR Plus
