Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5XTB1
28.25-5.80(-17.03%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28.25 | 28.25 | 28.25 | 28.25 | 80 | 2 260 |
| 09.10.2026 | 34.05 | 34.05 | 34.05 | 34.05 | 100 | 3 405 |
| 02.10.2026 | 31.70 | 31.70 | 31.70 | 31.70 | 250 | 7 925 |
| 22.09.2026 | 53.50 | 53.50 | 53.50 | 53.50 | 150 | 8 025 |
| 14.09.2026 | 49.20 | 49.20 | 49.20 | 49.20 | 200 | 9 840 |
| 11.09.2026 | 47.10 | 47.10 | 47.10 | 47.10 | 300 | 14 130 |
| 07.09.2026 | 64.90 | 64.90 | 64.90 | 64.90 | 125 | 8 113 |
| 04.09.2026 | 72.90 | 72.90 | 72.90 | 72.90 | 300 | 21 870 |
| 03.09.2026 | 87.90 | 89.70 | 82.20 | 82.20 | 175 | 15 350 |
| 28.08.2026 | 183.60 | 183.60 | 183.20 | 183.20 | 8 | 1 467 |
| 27.08.2026 | 180.00 | 182.80 | 173.00 | 173.00 | 25 | 4 457 |
| 26.08.2026 | 159.80 | 161.00 | 159.20 | 161.00 | 19 | 3 036 |
| 18.08.2026 | 107.40 | 107.40 | 107.00 | 107.20 | 500 | 53 600 |
| 10.08.2026 | 110.80 | 110.80 | 109.60 | 109.60 | 159 | 17 528 |
| 07.08.2026 | 130.00 | 130.00 | 129.40 | 129.40 | 13 | 1 686 |
| 06.08.2026 | 118.80 | 119.20 | 118.80 | 119.20 | 43 | 5 110 |
| 04.08.2026 | 83.40 | 92.40 | 83.40 | 92.40 | 17 | 1 490 |
| 03.08.2026 | 73.50 | 73.50 | 73.50 | 73.50 | 12 | 882 |
| 30.07.2026 | 63.60 | 72.00 | 63.60 | 72.00 | 1 600 | 111 480 |
| 29.07.2026 | 50.20 | 50.20 | 50.20 | 50.20 | 200 | 10 040 |
| 23.07.2026 | 53.10 | 53.90 | 52.90 | 52.90 | 1 000 | 53 380 |
| 16.07.2026 | 43.40 | 43.40 | 43.40 | 43.40 | 500 | 21 700 |
| 15.07.2026 | 50.20 | 50.20 | 50.20 | 50.20 | 1 | 50 |
| 13.07.2026 | 39.80 | 40.30 | 38.05 | 38.05 | 708 | 27 167 |
| 10.07.2026 | 38.25 | 38.25 | 37.75 | 37.75 | 1 200 | 45 600 |
| 03.07.2026 | 25.35 | 25.35 | 25.25 | 25.30 | 982 | 24 831 |
| 02.07.2026 | 24.30 | 24.30 | 24.30 | 24.30 | 650 | 15 795 |
| 29.06.2026 | 16.20 | 16.20 | 16.20 | 16.20 | 1 400 | 22 680 |
| 26.06.2026 | 16.34 | 16.34 | 16.34 | 16.34 | 1 400 | 22 876 |
| 12.06.2026 | 19.88 | 19.90 | 19.88 | 19.90 | 167 | 3 322 |
| 05.06.2026 | 17.08 | 17.08 | 17.08 | 17.08 | 20 | 342 |
| 28.05.2026 | 12.74 | 12.74 | 12.74 | 12.74 | 39 | 497 |
| 27.05.2026 | 13.70 | 13.70 | 11.00 | 11.00 | 594 | 8 062 |
| 26.05.2026 | 19.18 | 19.18 | 19.18 | 19.18 | 48 | 921 |
| 22.05.2026 | 18.54 | 18.54 | 18.54 | 18.54 | 10 | 185 |
| 15.05.2026 | 16.08 | 16.08 | 15.68 | 15.68 | 610 | 9 793 |
| 12.05.2026 | 18.30 | 18.30 | 18.30 | 18.30 | 279 | 5 106 |
| 11.05.2026 | 18.98 | 18.98 | 18.98 | 18.98 | 123 | 2 335 |
| 06.05.2026 | 15.56 | 15.56 | 15.56 | 15.56 | 225 | 3 501 |
| 05.05.2026 | 13.64 | 13.64 | 13.18 | 13.28 | 7 134 | 94 880 |
| 29.04.2026 | 15.28 | 15.68 | 14.30 | 14.30 | 10 334 | 153 874 |
| 24.04.2026 | 19.98 | 19.98 | 19.98 | 19.98 | 352 | 7 033 |
| 23.04.2026 | 20.00 | 20.00 | 20.00 | 20.00 | 1 030 | 20 600 |
| 20.04.2026 | 20.85 | 20.90 | 20.85 | 20.90 | 400 | 8 355 |
| 16.04.2026 | 20.60 | 22.00 | 20.60 | 22.00 | 291 | 6 401 |
| 15.04.2026 | 27.40 | 27.40 | 27.40 | 27.40 | 42 | 1 151 |
| 14.04.2026 | 25.35 | 25.35 | 25.35 | 25.35 | 10 | 254 |
| 13.04.2026 | 21.95 | 22.90 | 21.95 | 22.90 | 410 | 9 380 |
| 10.04.2026 | 20.45 | 20.85 | 19.98 | 19.98 | 2 830 | 57 934 |
| 09.04.2026 | 17.78 | 19.50 | 17.78 | 19.50 | 3 570 | 64 562 |
Biznesradar bez reklam? Sprawdź BR Plus
