Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5ZAB
3.55+0.27(+8.23%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.06.2026 | 3.55 | 3.55 | 3.55 | 3.55 | 1 001 | 3 554 |
| 01.06.2026 | 3.35 | 3.35 | 3.35 | 3.35 | 7 000 | 23 450 |
| 29.05.2026 | 3.89 | 3.92 | 3.85 | 3.92 | 8 500 | 33 075 |
| 28.05.2026 | 3.65 | 3.65 | 3.65 | 3.65 | 2 000 | 7 300 |
| 27.05.2026 | 3.77 | 3.77 | 3.77 | 3.77 | 500 | 1 885 |
| 26.05.2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3 000 | 10 410 |
| 25.05.2026 | 3.23 | 3.40 | 3.23 | 3.40 | 5 501 | 18 108 |
| 22.05.2026 | 2.94 | 3.06 | 2.94 | 3.06 | 7 001 | 20 723 |
| 21.05.2026 | 2.85 | 2.86 | 2.85 | 2.86 | 2 200 | 6 272 |
| 20.05.2026 | 2.83 | 2.83 | 2.83 | 2.83 | 4 000 | 11 320 |
| 19.05.2026 | 2.65 | 2.65 | 2.65 | 2.65 | 4 000 | 10 600 |
| 18.05.2026 | 2.55 | 2.69 | 2.52 | 2.69 | 40 100 | 103 292 |
| 15.05.2026 | 2.50 | 2.53 | 2.50 | 2.53 | 5 100 | 12 753 |
| 14.05.2026 | 2.26 | 2.26 | 2.26 | 2.26 | 5 000 | 11 300 |
| 12.05.2026 | 2.15 | 2.15 | 2.15 | 2.15 | 100 | 215 |
| 05.05.2026 | 2.88 | 2.88 | 2.88 | 2.88 | 1 000 | 2 880 |
| 04.05.2026 | 2.66 | 2.66 | 2.66 | 2.66 | 1 000 | 2 660 |
| 23.04.2026 | 3.45 | 3.45 | 3.45 | 3.45 | 1 500 | 5 175 |
| 22.04.2026 | 3.69 | 3.69 | 3.64 | 3.66 | 41 169 | 150 889 |
| 17.04.2026 | 3.97 | 3.97 | 3.86 | 3.87 | 5 200 | 20 291 |
| 16.04.2026 | 4.09 | 4.13 | 3.72 | 3.75 | 43 130 | 164 394 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
