Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5XTB2
10.54+1.81(+20.73%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 9.70 | 10.64 | 9.70 | 10.54 | 102 | 1 014 |
| 15.10.2026 | 6.85 | 8.73 | 6.85 | 8.73 | 284 | 2 194 |
| 14.10.2026 | 7.60 | 7.60 | 7.60 | 7.60 | 13 | 99 |
| 13.10.2026 | 7.63 | 7.63 | 6.97 | 6.97 | 218 | 1 615 |
| 12.10.2026 | 8.50 | 8.50 | 6.79 | 7.22 | 139 | 994 |
| 09.10.2026 | 8.48 | 8.65 | 8.48 | 8.65 | 129 | 1 104 |
| 08.10.2026 | 7.54 | 8.05 | 7.54 | 7.90 | 80 | 627 |
| 07.10.2026 | 8.03 | 8.49 | 7.32 | 7.32 | 1 801 | 13 339 |
| 06.10.2026 | 8.06 | 8.46 | 7.77 | 7.77 | 221 | 1 773 |
| 05.10.2026 | 7.76 | 8.13 | 6.31 | 7.07 | 1 862 | 12 120 |
| 02.10.2026 | 10.44 | 10.44 | 7.76 | 8.25 | 295 | 2 548 |
| 30.09.2026 | 13.40 | 13.40 | 13.08 | 13.08 | 43 | 574 |
| 25.09.2026 | 13.62 | 13.62 | 13.62 | 13.62 | 37 | 504 |
| 24.09.2026 | 14.04 | 14.60 | 14.04 | 14.60 | 140 | 1 999 |
| 23.09.2026 | 13.86 | 14.62 | 13.34 | 14.62 | 96 | 1 318 |
| 22.09.2026 | 13.40 | 13.40 | 13.40 | 13.40 | 57 | 764 |
| 21.09.2026 | 12.30 | 12.94 | 12.30 | 12.94 | 20 | 248 |
| 18.09.2026 | 13.02 | 14.30 | 13.02 | 13.26 | 189 | 2 570 |
| 17.09.2026 | 11.02 | 12.06 | 11.02 | 11.92 | 64 | 742 |
| 16.09.2026 | 11.42 | 11.42 | 10.78 | 10.78 | 91 | 1 008 |
| 15.09.2026 | 11.06 | 11.06 | 10.84 | 10.84 | 30 | 327 |
| 14.09.2026 | 11.76 | 11.76 | 11.76 | 11.76 | 30 | 353 |
| 11.09.2026 | 12.72 | 13.40 | 12.70 | 12.70 | 121 | 1 568 |
| 10.09.2026 | 11.88 | 11.88 | 10.90 | 10.90 | 30 | 338 |
| 09.09.2026 | 15.36 | 15.36 | 14.04 | 14.36 | 50 | 722 |
| 08.09.2026 | 17.36 | 17.58 | 17.36 | 17.50 | 773 | 13 526 |
| 07.09.2026 | 17.18 | 17.18 | 14.54 | 16.82 | 818 | 13 409 |
| 04.09.2026 | 18.06 | 18.18 | 18.06 | 18.18 | 20 | 362 |
| 03.09.2026 | 21.20 | 21.20 | 15.24 | 15.24 | 203 | 4 025 |
| 17.08.2026 | 30.90 | 30.90 | 30.90 | 30.90 | 103 | 3 183 |
| 13.08.2026 | 37.00 | 37.00 | 37.00 | 37.00 | 121 | 4 477 |
| 12.08.2026 | 40.55 | 40.55 | 40.55 | 40.55 | 103 | 4 177 |
| 10.08.2026 | 29.20 | 29.20 | 29.20 | 29.20 | 103 | 3 008 |
| 04.08.2026 | 23.50 | 23.50 | 23.50 | 23.50 | 963 | 22 631 |
| 02.07.2026 | 6.37 | 6.37 | 6.37 | 6.37 | 750 | 4 778 |
| 05.06.2026 | 4.42 | 4.42 | 4.42 | 4.42 | 1 120 | 4 950 |
| 27.05.2026 | 3.49 | 3.59 | 3.49 | 3.59 | 2 083 | 7 315 |
| 14.05.2026 | 5.51 | 5.51 | 5.51 | 5.51 | 50 | 276 |
| 29.04.2026 | 4.00 | 4.00 | 3.84 | 3.84 | 50 | 195 |
| 27.04.2026 | 5.19 | 5.19 | 5.19 | 5.19 | 70 | 363 |
| 21.04.2026 | 5.32 | 5.32 | 5.32 | 5.32 | 30 | 160 |
| 16.04.2026 | 5.56 | 5.56 | 5.30 | 5.30 | 40 | 217 |
| 15.04.2026 | 6.83 | 6.83 | 6.83 | 6.83 | 420 | 2 869 |
| 10.04.2026 | 5.33 | 5.33 | 5.33 | 5.33 | 420 | 2 239 |
| 09.04.2026 | 4.62 | 4.62 | 4.62 | 4.62 | 50 | 231 |
| 10.03.2026 | 3.50 | 3.50 | 3.50 | 3.50 | 30 | 105 |
| 06.03.2026 | 2.75 | 2.75 | 2.75 | 2.75 | 150 | 413 |
| 02.03.2026 | 2.69 | 2.69 | 2.69 | 2.69 | 1 277 | 3 435 |
| 26.02.2026 | 2.45 | 2.45 | 2.45 | 2.45 | 377 | 924 |
| 24.02.2026 | 2.31 | 2.31 | 2.31 | 2.31 | 30 | 69 |
Biznesradar bez reklam? Sprawdź BR Plus
