Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5XTB1
4.39+0.03(+0.69%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 10.30 | 10.30 | 9.03 | 9.03 | 485 | 4 742 |
| 02.07.2025 | 11.92 | 11.92 | 10.38 | 10.42 | 1 015 | 11 097 |
| 30.06.2025 | 14.12 | 14.12 | 14.10 | 14.10 | 450 | 6 352 |
| 27.06.2025 | 13.00 | 13.02 | 13.00 | 13.02 | 120 | 1 561 |
| 25.06.2025 | 11.18 | 12.46 | 11.18 | 12.46 | 1 985 | 23 453 |
| 17.06.2025 | 8.90 | 9.17 | 8.90 | 9.17 | 1 040 | 9 353 |
| 16.06.2025 | 10.30 | 10.30 | 10.30 | 10.30 | 300 | 3 090 |
| 13.06.2025 | 10.10 | 10.10 | 9.88 | 9.88 | 2 750 | 27 698 |
| 12.06.2025 | 9.72 | 9.86 | 9.72 | 9.72 | 9 072 | 88 861 |
| 11.06.2025 | 10.32 | 10.32 | 10.32 | 10.32 | 2 500 | 25 800 |
| 10.06.2025 | 11.48 | 12.12 | 11.48 | 11.70 | 710 | 8 320 |
| 06.06.2025 | 9.58 | 9.60 | 9.58 | 9.60 | 600 | 5 752 |
| 02.06.2025 | 11.64 | 11.64 | 11.64 | 11.64 | 136 | 1 583 |
| 26.05.2025 | 12.82 | 12.82 | 12.82 | 12.82 | 40 | 513 |
| 22.05.2025 | 11.96 | 11.96 | 11.96 | 11.96 | 200 | 2 392 |
| 21.05.2025 | 14.52 | 15.00 | 13.76 | 13.76 | 831 | 12 043 |
| 15.05.2025 | 15.58 | 15.58 | 15.58 | 15.58 | 90 | 1 402 |
| 13.05.2025 | 20.15 | 20.15 | 20.15 | 20.15 | 50 | 1 008 |
| 12.05.2025 | 19.70 | 19.84 | 19.70 | 19.84 | 200 | 3 954 |
| 09.05.2025 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | 1 850 |
| 08.05.2025 | 18.32 | 18.32 | 18.32 | 18.32 | 100 | 1 832 |
| 07.05.2025 | 15.24 | 15.24 | 15.24 | 15.24 | 200 | 3 048 |
| 07.04.2025 | 5.97 | 5.97 | 5.97 | 5.97 | 1 000 | 5 970 |
| 02.04.2025 | 5.42 | 5.42 | 5.42 | 5.42 | 2 212 | 11 989 |
| 25.03.2025 | 6.35 | 6.35 | 6.35 | 6.35 | 500 | 3 175 |
| 21.03.2025 | 5.27 | 5.27 | 5.27 | 5.27 | 50 | 264 |
| 19.03.2025 | 5.60 | 5.60 | 5.53 | 5.53 | 350 | 1 957 |
| 14.03.2025 | 5.61 | 5.61 | 5.61 | 5.61 | 1 800 | 10 098 |
| 05.03.2025 | 4.60 | 4.60 | 4.60 | 4.60 | 438 | 2 015 |
| 04.03.2025 | 4.14 | 4.14 | 4.14 | 4.14 | 480 | 1 987 |
| 12.02.2025 | 4.86 | 4.86 | 4.59 | 4.61 | 8 743 | 40 960 |
Biznesradar bez reklam? Sprawdź BR Plus
