Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5XTB
162.60-4.60(-2.75%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.07.2026 | 165.40 | 165.40 | 162.60 | 162.60 | 449 | 73 651 |
| 16.07.2026 | 139.00 | 139.00 | 139.00 | 139.00 | 160 | 22 240 |
| 13.07.2026 | 120.60 | 121.00 | 120.60 | 121.00 | 360 | 43 488 |
| 10.07.2026 | 121.40 | 121.40 | 121.40 | 121.40 | 180 | 21 852 |
| 09.07.2026 | 120.80 | 120.80 | 120.00 | 120.40 | 620 | 74 612 |
| 08.07.2026 | 103.60 | 103.60 | 100.80 | 100.80 | 600 | 61 480 |
| 07.07.2026 | 98.80 | 98.80 | 96.10 | 96.10 | 980 | 95 314 |
| 02.07.2026 | 77.80 | 81.80 | 77.80 | 81.60 | 1 230 | 98 924 |
| 30.06.2026 | 49.90 | 49.90 | 49.90 | 49.90 | 400 | 19 960 |
| 26.06.2026 | 52.60 | 52.60 | 52.60 | 52.60 | 400 | 21 040 |
| 25.06.2026 | 55.90 | 55.90 | 55.90 | 55.90 | 400 | 22 360 |
| 23.06.2026 | 57.80 | 57.80 | 57.80 | 57.80 | 400 | 23 120 |
| 19.06.2026 | 61.10 | 61.10 | 61.10 | 61.10 | 400 | 24 440 |
| 28.05.2026 | 38.85 | 38.85 | 38.80 | 38.80 | 1 000 | 38 830 |
| 13.05.2026 | 60.80 | 60.80 | 60.80 | 60.80 | 61 | 3 709 |
| 05.05.2026 | 42.65 | 42.65 | 42.10 | 42.10 | 1 000 | 42 375 |
| 04.05.2026 | 39.05 | 39.05 | 39.05 | 39.05 | 500 | 19 525 |
| 29.04.2026 | 49.95 | 52.60 | 44.60 | 44.60 | 4 561 | 217 159 |
| 23.04.2026 | 63.80 | 63.80 | 63.80 | 63.80 | 10 | 638 |
| 16.04.2026 | 67.40 | 67.40 | 67.40 | 67.40 | 73 | 4 920 |
| 15.04.2026 | 86.80 | 86.80 | 86.80 | 86.80 | 10 | 868 |
| 14.04.2026 | 77.30 | 77.30 | 76.00 | 76.30 | 2 000 | 153 260 |
| 13.04.2026 | 67.10 | 71.20 | 67.10 | 71.20 | 871 | 59 176 |
| 10.04.2026 | 64.90 | 65.00 | 62.40 | 62.40 | 3 400 | 217 340 |
| 09.04.2026 | 55.30 | 62.30 | 53.20 | 62.20 | 8 538 | 474 625 |
| 08.04.2026 | 49.35 | 50.10 | 49.35 | 50.10 | 550 | 27 180 |
| 07.04.2026 | 45.20 | 46.70 | 44.90 | 46.70 | 1 001 | 45 097 |
| 01.04.2026 | 40.60 | 41.00 | 40.60 | 41.00 | 850 | 34 610 |
| 10.03.2026 | 42.20 | 44.25 | 42.20 | 44.20 | 801 | 35 427 |
| 06.03.2026 | 37.55 | 37.55 | 37.55 | 37.55 | 9 | 338 |
| 04.03.2026 | 38.90 | 38.90 | 38.90 | 38.90 | 9 | 350 |
| 03.03.2026 | 36.05 | 36.05 | 35.10 | 35.10 | 61 | 2 142 |
| 02.03.2026 | 32.20 | 34.25 | 32.20 | 34.25 | 59 | 1 960 |
| 17.02.2026 | 34.35 | 34.35 | 34.35 | 34.35 | 600 | 20 610 |
| 16.02.2026 | 35.80 | 36.95 | 35.60 | 35.60 | 644 | 23 738 |
| 10.02.2026 | 35.30 | 35.45 | 35.30 | 35.45 | 326 | 11 555 |
| 09.02.2026 | 33.60 | 36.40 | 33.60 | 36.40 | 106 | 3 740 |
| 06.02.2026 | 28.60 | 28.60 | 28.60 | 28.60 | 30 | 858 |
| 05.02.2026 | 31.50 | 31.50 | 31.35 | 31.35 | 316 | 9 911 |
| 03.02.2026 | 29.80 | 32.45 | 29.20 | 31.60 | 12 030 | 366 663 |
| 02.02.2026 | 29.50 | 30.00 | 29.00 | 29.80 | 6 800 | 200 875 |
| 30.01.2026 | 24.10 | 24.10 | 24.10 | 24.10 | 201 | 4 844 |
| 29.01.2026 | 16.82 | 16.82 | 16.82 | 16.82 | 1 200 | 20 184 |
| 19.01.2026 | 16.62 | 16.62 | 16.10 | 16.10 | 400 | 6 544 |
| 15.01.2026 | 15.22 | 15.22 | 14.44 | 14.44 | 1 000 | 14 830 |
| 12.01.2026 | 15.82 | 15.84 | 15.78 | 15.78 | 3 527 | 55 744 |
| 09.01.2026 | 14.54 | 14.54 | 14.54 | 14.54 | 800 | 11 632 |
| 30.12.2025 | 14.02 | 14.02 | 14.02 | 14.02 | 1 127 | 15 801 |
| 29.12.2025 | 13.56 | 13.56 | 13.56 | 13.56 | 1 600 | 21 696 |
| 03.11.2025 | 12.40 | 12.40 | 12.40 | 12.40 | 103 | 1 277 |
Biznesradar bez reklam? Sprawdź BR Plus
