Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5XTB1
17.08+2.48(+16.99%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 16.34 | 16.34 | 16.34 | 16.34 | 2 000 | 32 680 |
| 07.04.2026 | 13.74 | 15.12 | 13.74 | 15.12 | 2 355 | 33 895 |
| 01.04.2026 | 12.58 | 12.90 | 12.50 | 12.50 | 7 800 | 98 700 |
| 31.03.2026 | 11.98 | 12.62 | 11.86 | 12.62 | 2 329 | 27 932 |
| 30.03.2026 | 11.22 | 11.58 | 11.20 | 11.58 | 6 000 | 67 784 |
| 19.03.2026 | 12.96 | 12.96 | 12.96 | 12.96 | 43 | 557 |
| 04.02.2026 | 9.60 | 9.60 | 9.60 | 9.60 | 70 | 672 |
| 28.01.2026 | 5.15 | 5.15 | 5.15 | 5.15 | 30 | 155 |
| 26.01.2026 | 5.38 | 5.38 | 5.38 | 5.38 | 40 | 215 |
| 16.01.2026 | 4.92 | 4.92 | 4.92 | 4.92 | 25 | 123 |
| 12.01.2026 | 4.97 | 4.97 | 4.95 | 4.95 | 7 300 | 36 235 |
| 30.12.2025 | 4.39 | 4.39 | 4.39 | 4.39 | 5 000 | 21 950 |
| 29.12.2025 | 4.26 | 4.26 | 4.26 | 4.26 | 2 300 | 9 798 |
| 12.12.2025 | 4.17 | 4.17 | 3.80 | 3.80 | 1 165 | 4 849 |
| 08.12.2025 | 3.51 | 3.51 | 3.51 | 3.51 | 1 232 | 4 324 |
| 29.10.2025 | 3.30 | 3.30 | 3.30 | 3.30 | 150 | 495 |
| 20.10.2025 | 3.97 | 4.26 | 3.97 | 4.26 | 2 370 | 9 804 |
| 10.10.2025 | 3.90 | 3.90 | 3.90 | 3.90 | 50 | 195 |
| 08.10.2025 | 4.20 | 4.20 | 4.20 | 4.20 | 30 | 126 |
| 07.10.2025 | 4.18 | 4.18 | 4.18 | 4.18 | 30 | 125 |
| 03.10.2025 | 5.26 | 5.26 | 5.26 | 5.26 | 20 | 105 |
| 01.10.2025 | 5.43 | 5.43 | 5.43 | 5.43 | 20 | 109 |
| 17.09.2025 | 6.44 | 6.44 | 5.70 | 5.70 | 7 181 | 43 944 |
| 07.08.2025 | 7.97 | 7.97 | 7.97 | 7.97 | 1 630 | 12 991 |
| 01.08.2025 | 6.22 | 6.22 | 6.01 | 6.01 | 490 | 2 949 |
| 31.07.2025 | 8.05 | 8.05 | 8.05 | 8.05 | 1 000 | 8 050 |
| 22.07.2025 | 6.97 | 6.97 | 6.64 | 6.64 | 320 | 2 224 |
| 18.07.2025 | 7.72 | 7.72 | 7.72 | 7.72 | 150 | 1 158 |
| 15.07.2025 | 6.57 | 6.57 | 6.57 | 6.57 | 800 | 5 256 |
| 07.07.2025 | 7.32 | 7.38 | 7.32 | 7.38 | 890 | 6 534 |
Biznesradar bez reklam? Sprawdź BR Plus
