Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5ZAB
4.09-0.21(-4.88%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.04.2026 | 4.02 | 4.45 | 4.02 | 4.36 | 9 073 | 39 993 |
| 14.04.2026 | 3.05 | 3.42 | 3.05 | 3.42 | 1 020 | 3 275 |
| 10.04.2026 | 2.36 | 2.36 | 2.36 | 2.36 | 100 | 236 |
| 31.03.2026 | 2.11 | 2.13 | 2.11 | 2.13 | 25 001 | 53 052 |
| 30.03.2026 | 2.17 | 2.17 | 2.17 | 2.17 | 1 | 2 |
| 27.03.2026 | 2.08 | 2.08 | 1.94 | 1.94 | 16 418 | 33 139 |
| 26.03.2026 | 2.12 | 2.12 | 2.12 | 2.12 | 1 | 2 |
| 25.03.2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1 | 2 |
| 24.03.2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1 | 2 |
| 23.03.2026 | 2.05 | 2.05 | 1.97 | 1.97 | 1 953 | 3 848 |
| 20.03.2026 | 1.60 | 1.79 | 1.51 | 1.72 | 54 852 | 90 221 |
| 17.03.2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1 | 2 |
| 13.03.2026 | 1.53 | 1.53 | 1.53 | 1.53 | 7 300 | 11 169 |
| 10.03.2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1 | 2 |
| 05.03.2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1 | 2 |
| 04.03.2026 | 1.89 | 1.92 | 1.87 | 1.92 | 6 001 | 11 252 |
| 02.03.2026 | 2.17 | 2.17 | 2.14 | 2.14 | 1 001 | 2 157 |
| 24.02.2026 | 2.51 | 2.51 | 2.51 | 2.51 | 1 | 3 |
| 23.02.2026 | 2.47 | 2.47 | 2.47 | 2.47 | 1 | 2 |
| 13.02.2026 | 2.40 | 2.40 | 2.40 | 2.40 | 100 | 240 |
| 09.02.2026 | 2.49 | 2.49 | 2.49 | 2.49 | 1 | 2 |
| 04.02.2026 | 2.50 | 2.66 | 2.50 | 2.63 | 3 300 | 8 422 |
| 03.02.2026 | 2.43 | 2.43 | 2.43 | 2.43 | 1 000 | 2 430 |
| 29.01.2026 | 2.29 | 2.29 | 2.29 | 2.29 | 1 200 | 2 748 |
| 27.01.2026 | 2.55 | 2.55 | 2.45 | 2.45 | 6 766 | 17 243 |
| 26.01.2026 | 2.66 | 2.66 | 2.64 | 2.64 | 5 000 | 13 220 |
| 23.01.2026 | 2.82 | 2.82 | 2.82 | 2.82 | 1 800 | 5 076 |
| 22.01.2026 | 2.86 | 2.86 | 2.86 | 2.86 | 1 | 3 |
| 21.01.2026 | 2.72 | 2.72 | 2.72 | 2.72 | 1 | 3 |
| 20.01.2026 | 2.74 | 2.74 | 2.74 | 2.74 | 500 | 1 370 |
| 19.01.2026 | 2.81 | 2.81 | 2.81 | 2.81 | 100 | 281 |
| 16.01.2026 | 2.88 | 2.88 | 2.88 | 2.88 | 500 | 1 440 |
| 15.01.2026 | 2.84 | 2.84 | 2.72 | 2.72 | 1 501 | 4 083 |
| 14.01.2026 | 2.82 | 2.82 | 2.55 | 2.77 | 106 501 | 285 124 |
| 13.01.2026 | 3.24 | 3.24 | 2.70 | 2.70 | 10 866 | 31 498 |
| 09.01.2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3 400 | 11 936 |
| 08.01.2026 | 3.91 | 3.91 | 3.57 | 3.57 | 2 260 | 8 456 |
| 07.01.2026 | 3.60 | 3.93 | 3.60 | 3.80 | 3 550 | 13 263 |
| 02.01.2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3 000 | 10 500 |
| 18.12.2025 | 3.52 | 3.52 | 3.52 | 3.52 | 10 | 35 |
| 17.12.2025 | 3.15 | 3.15 | 3.15 | 3.15 | 638 | 2 010 |
| 15.12.2025 | 3.10 | 3.10 | 3.10 | 3.10 | 638 | 1 978 |
| 04.12.2025 | 2.97 | 2.97 | 2.97 | 2.97 | 30 | 89 |
| 02.12.2025 | 3.50 | 3.50 | 3.50 | 3.50 | 30 | 105 |
| 01.12.2025 | 3.86 | 3.86 | 3.86 | 3.86 | 10 | 39 |
| 28.11.2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3 000 | 10 800 |
| 27.11.2025 | 3.45 | 3.45 | 3.45 | 3.45 | 2 000 | 6 900 |
| 26.11.2025 | 3.71 | 3.71 | 3.67 | 3.67 | 40 | 148 |
| 25.11.2025 | 4.49 | 4.49 | 4.49 | 4.49 | 10 | 45 |
| 24.11.2025 | 4.43 | 4.43 | 4.11 | 4.27 | 17 010 | 72 984 |
Biznesradar bez reklam? Sprawdź BR Plus
