Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5XTB
67.40-22.80(-25.28%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 12.20 | 12.20 | 12.20 | 12.20 | 1 000 | 12 200 |
| 30.10.2025 | 11.96 | 12.10 | 11.96 | 12.10 | 4 000 | 48 052 |
| 22.10.2025 | 12.26 | 12.26 | 12.26 | 12.26 | 105 | 1 287 |
| 06.10.2025 | 15.02 | 15.02 | 14.44 | 14.44 | 1 088 | 16 291 |
| 02.10.2025 | 17.68 | 17.68 | 17.68 | 17.68 | 1 000 | 17 680 |
| 30.09.2025 | 18.04 | 18.04 | 18.04 | 18.04 | 1 000 | 18 040 |
| 31.07.2025 | 27.10 | 27.10 | 26.10 | 26.10 | 2 000 | 53 000 |
| 07.07.2025 | 20.00 | 20.00 | 19.92 | 19.92 | 1 064 | 21 200 |
| 04.07.2025 | 29.90 | 29.90 | 29.90 | 29.90 | 42 | 1 256 |
| 23.06.2025 | 28.30 | 28.45 | 28.30 | 28.45 | 1 000 | 28 375 |
| 12.06.2025 | 30.20 | 31.70 | 30.20 | 30.35 | 5 460 | 169 646 |
| 06.06.2025 | 33.95 | 33.95 | 33.95 | 33.95 | 500 | 16 975 |
| 28.05.2025 | 39.95 | 39.95 | 39.95 | 39.95 | 50 | 1 998 |
| 23.05.2025 | 36.75 | 36.75 | 36.75 | 36.75 | 500 | 18 375 |
| 22.05.2025 | 38.80 | 38.85 | 38.80 | 38.85 | 550 | 21 365 |
| 20.05.2025 | 43.05 | 43.05 | 43.05 | 43.05 | 500 | 21 525 |
| 30.04.2025 | 43.00 | 43.00 | 39.35 | 39.35 | 185 | 7 773 |
| 29.04.2025 | 35.85 | 35.85 | 35.55 | 35.55 | 218 | 7 775 |
| 28.04.2025 | 36.95 | 36.95 | 36.95 | 36.95 | 63 | 2 328 |
Biznesradar bez reklam? Sprawdź BR Plus
