Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5ZAB
1.53+0.03(+2.00%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2025 | 4.81 | 4.96 | 4.81 | 4.96 | 23 510 | 115 173 |
| 19.11.2025 | 4.25 | 4.66 | 4.25 | 4.66 | 7 310 | 31 868 |
| 18.11.2025 | 3.98 | 3.98 | 3.95 | 3.95 | 10 510 | 41 695 |
| 17.11.2025 | 4.51 | 4.51 | 4.40 | 4.40 | 7 500 | 33 220 |
| 14.11.2025 | 4.11 | 4.11 | 4.11 | 4.11 | 10 | 41 |
| 13.11.2025 | 3.75 | 4.01 | 3.75 | 3.78 | 23 584 | 90 753 |
| 12.11.2025 | 2.97 | 3.30 | 2.97 | 3.30 | 5 448 | 17 128 |
| 07.11.2025 | 2.68 | 2.68 | 2.68 | 2.68 | 50 | 134 |
| 06.11.2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2 892 | 8 329 |
| 30.10.2025 | 2.62 | 2.83 | 2.62 | 2.76 | 81 108 | 226 833 |
| 29.10.2025 | 3.15 | 3.23 | 2.56 | 2.56 | 13 373 | 41 055 |
| 28.10.2025 | 3.21 | 3.21 | 3.21 | 3.21 | 775 | 2 488 |
Biznesradar bez reklam? Sprawdź BR Plus
