Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL5ZAB
7.04-0.10(-1.40%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.08.2026 | 7.04 | 7.04 | 7.04 | 7.04 | 15 499 | 109 113 |
| 31.07.2026 | 7.50 | 7.50 | 7.36 | 7.41 | 9 929 | 73 386 |
| 30.07.2026 | 5.55 | 5.55 | 5.55 | 5.55 | 2 000 | 11 100 |
| 28.07.2026 | 4.54 | 4.83 | 4.40 | 4.40 | 7 666 | 35 227 |
| 23.07.2026 | 9.77 | 9.77 | 9.77 | 9.77 | 2 400 | 23 448 |
| 22.07.2026 | 11.90 | 12.16 | 11.86 | 12.00 | 8 100 | 96 984 |
| 20.07.2026 | 11.38 | 11.70 | 10.56 | 10.62 | 23 000 | 254 986 |
| 17.07.2026 | 9.79 | 11.72 | 9.79 | 11.10 | 33 200 | 369 148 |
| 16.07.2026 | 8.25 | 10.00 | 8.25 | 8.96 | 57 200 | 533 152 |
| 02.07.2026 | 5.89 | 5.89 | 5.89 | 5.89 | 2 000 | 11 780 |
| 30.06.2026 | 5.57 | 5.57 | 5.57 | 5.57 | 2 000 | 11 140 |
| 29.06.2026 | 5.31 | 5.31 | 5.31 | 5.31 | 4 000 | 21 240 |
| 25.06.2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4 580 | 20 152 |
| 23.06.2026 | 4.07 | 4.07 | 4.07 | 4.07 | 1 001 | 4 074 |
| 19.06.2026 | 4.09 | 4.27 | 4.09 | 4.27 | 10 000 | 41 675 |
| 18.06.2026 | 4.33 | 4.33 | 4.00 | 4.00 | 5 001 | 20 334 |
| 17.06.2026 | 3.94 | 4.32 | 3.94 | 4.23 | 9 500 | 39 980 |
| 15.06.2026 | 3.93 | 3.93 | 3.93 | 3.93 | 501 | 1 969 |
| 12.06.2026 | 3.89 | 3.89 | 3.89 | 3.89 | 1 | 4 |
| 11.06.2026 | 3.56 | 3.56 | 3.56 | 3.56 | 2 800 | 9 968 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
