Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5XTB2
2.82+0.56(+24.78%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.02.2026 | 2.82 | 2.82 | 2.82 | 2.82 | 1 713 | 4 831 |
| 03.02.2026 | 2.56 | 2.56 | 2.56 | 2.56 | 5 126 | 13 123 |
| 30.01.2026 | 1.73 | 1.73 | 1.73 | 1.73 | 10 350 | 17 906 |
| 23.01.2026 | 1.51 | 1.51 | 1.51 | 1.51 | 7 000 | 10 570 |
| 21.01.2026 | 1.41 | 1.41 | 1.41 | 1.41 | 7 000 | 9 870 |
| 05.01.2026 | 1.20 | 1.20 | 1.20 | 1.20 | 4 150 | 4 980 |
| 30.12.2025 | 1.12 | 1.12 | 1.12 | 1.12 | 4 441 | 4 974 |
| 10.12.2025 | 1.24 | 1.24 | 1.24 | 1.24 | 481 | 596 |
| 10.10.2025 | 0.99 | 0.99 | 0.99 | 0.99 | 10 059 | 9 958 |
| 09.10.2025 | 1.10 | 1.10 | 1.10 | 1.10 | 2 067 | 2 274 |
| 23.09.2025 | 1.50 | 1.50 | 1.50 | 1.50 | 375 | 563 |
| 11.09.2025 | 1.91 | 1.91 | 1.91 | 1.91 | 2 692 | 5 142 |
| 22.08.2025 | 2.13 | 2.13 | 2.13 | 2.13 | 400 | 852 |
| 21.08.2025 | 2.17 | 2.17 | 2.17 | 2.17 | 300 | 651 |
| 20.08.2025 | 2.15 | 2.15 | 2.15 | 2.15 | 250 | 538 |
| 14.08.2025 | 1.91 | 2.05 | 1.91 | 2.05 | 366 | 725 |
| 13.08.2025 | 2.10 | 2.10 | 2.10 | 2.10 | 150 | 315 |
| 11.08.2025 | 2.16 | 2.16 | 2.16 | 2.16 | 150 | 324 |
| 07.08.2025 | 2.26 | 2.39 | 2.26 | 2.39 | 350 | 811 |
| 06.08.2025 | 1.96 | 2.06 | 1.96 | 2.06 | 400 | 804 |
| 05.08.2025 | 1.81 | 1.90 | 1.81 | 1.90 | 419 | 776 |
| 04.08.2025 | 1.54 | 1.54 | 1.54 | 1.54 | 190 | 293 |
| 01.08.2025 | 1.61 | 1.64 | 1.46 | 1.47 | 1 729 | 2 634 |
| 31.07.2025 | 2.12 | 2.12 | 2.12 | 2.12 | 100 | 212 |
| 30.07.2025 | 2.02 | 2.08 | 2.02 | 2.08 | 708 | 1 436 |
| 18.07.2025 | 2.00 | 2.00 | 2.00 | 2.00 | 50 | 100 |
| 16.07.2025 | 1.70 | 1.70 | 1.70 | 1.70 | 50 | 85 |
| 14.07.2025 | 1.83 | 1.83 | 1.80 | 1.80 | 607 | 1 109 |
| 11.07.2025 | 1.81 | 1.81 | 1.81 | 1.81 | 342 | 619 |
| 10.07.2025 | 1.85 | 1.85 | 1.85 | 1.85 | 2 692 | 4 980 |
| 07.07.2025 | 2.02 | 2.03 | 1.64 | 1.64 | 18 554 | 37 487 |
| 02.07.2025 | 2.91 | 2.91 | 2.85 | 2.85 | 912 | 2 608 |
| 01.07.2025 | 3.80 | 3.80 | 3.80 | 3.80 | 1 100 | 4 180 |
| 26.06.2025 | 3.49 | 3.68 | 3.49 | 3.68 | 2 | 7 |
| 25.06.2025 | 3.20 | 3.27 | 3.20 | 3.27 | 51 | 167 |
| 24.06.2025 | 2.77 | 2.94 | 2.77 | 2.94 | 801 | 2 219 |
| 13.06.2025 | 2.55 | 2.55 | 2.55 | 2.55 | 458 | 1 168 |
| 12.06.2025 | 2.46 | 2.56 | 2.44 | 2.50 | 96 061 | 241 052 |
| 10.06.2025 | 3.06 | 3.07 | 3.06 | 3.06 | 16 500 | 50 545 |
| 05.06.2025 | 2.77 | 2.77 | 2.77 | 2.77 | 50 | 139 |
| 03.06.2025 | 2.99 | 2.99 | 2.99 | 2.99 | 20 | 60 |
| 30.05.2025 | 3.04 | 3.04 | 3.04 | 3.04 | 30 | 91 |
| 20.05.2025 | 3.03 | 3.12 | 3.03 | 3.12 | 687 | 2 141 |
| 19.05.2025 | 4.07 | 4.07 | 3.75 | 3.75 | 1 824 | 7 414 |
| 08.05.2025 | 4.78 | 4.78 | 4.78 | 4.78 | 2 359 | 11 276 |
| 05.05.2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3 850 | 13 013 |
| 29.04.2025 | 2.87 | 2.87 | 2.87 | 2.87 | 500 | 1 435 |
| 28.04.2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2 716 | 8 311 |
| 04.04.2025 | 1.36 | 1.36 | 1.36 | 1.36 | 639 | 869 |
| 11.03.2025 | 1.14 | 1.14 | 1.14 | 1.14 | 5 780 | 6 589 |
Biznesradar bez reklam? Sprawdź BR Plus
