Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFL9DAX
8.45+0.17(+2.05%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.10.2025 | 8.45 | 8.45 | 8.45 | 8.45 | 300 | 2 535 |
| 02.10.2025 | 7.26 | 7.64 | 7.26 | 7.64 | 400 | 2 980 |
| 01.10.2025 | 6.85 | 6.85 | 6.85 | 6.85 | 340 | 2 329 |
| 19.09.2025 | 5.95 | 5.95 | 5.95 | 5.95 | 300 | 1 785 |
| 17.09.2025 | 5.64 | 5.64 | 5.64 | 5.64 | 300 | 1 692 |
| 10.09.2025 | 6.07 | 6.10 | 5.98 | 5.98 | 11 055 | 66 876 |
| 05.09.2025 | 6.59 | 6.59 | 6.59 | 6.59 | 300 | 1 977 |
| 04.09.2025 | 6.38 | 6.38 | 6.34 | 6.34 | 3 600 | 22 896 |
| 03.09.2025 | 6.28 | 6.28 | 6.28 | 6.28 | 300 | 1 884 |
| 02.09.2025 | 6.54 | 6.54 | 6.51 | 6.51 | 3 600 | 23 490 |
| 29.08.2025 | 7.30 | 7.30 | 7.30 | 7.30 | 232 | 1 694 |
| 27.08.2025 | 7.71 | 7.71 | 7.55 | 7.55 | 408 | 3 114 |
| 26.08.2025 | 7.75 | 7.75 | 7.75 | 7.75 | 200 | 1 550 |
| 21.08.2025 | 8.18 | 8.18 | 8.18 | 8.18 | 200 | 1 636 |
| 13.08.2025 | 8.06 | 8.06 | 8.06 | 8.06 | 200 | 1 612 |
| 12.08.2025 | 7.58 | 7.58 | 7.58 | 7.58 | 200 | 1 516 |
| 07.08.2025 | 8.50 | 8.50 | 8.50 | 8.50 | 200 | 1 700 |
| 06.08.2025 | 7.80 | 7.80 | 7.80 | 7.80 | 200 | 1 560 |
| 05.08.2025 | 7.31 | 7.31 | 7.31 | 7.31 | 500 | 3 655 |
| 01.08.2025 | 7.20 | 7.20 | 6.38 | 6.38 | 500 | 3 354 |
| 01.07.2025 | 8.31 | 8.31 | 8.25 | 8.25 | 11 055 | 91 302 |
| 18.06.2025 | 7.17 | 7.17 | 7.10 | 7.10 | 200 | 1 427 |
| 05.06.2025 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | 1 080 |
| 27.05.2025 | 10.44 | 10.44 | 10.44 | 10.44 | 100 | 1 044 |
| 15.05.2025 | 8.12 | 8.51 | 8.12 | 8.51 | 8 130 | 67 923 |
| 14.05.2025 | 8.49 | 8.57 | 8.36 | 8.43 | 5 640 | 47 853 |
| 13.05.2025 | 8.35 | 8.48 | 8.33 | 8.48 | 430 | 3 644 |
| 12.05.2025 | 9.46 | 9.46 | 8.79 | 8.83 | 13 000 | 117 588 |
| 09.05.2025 | 8.24 | 8.38 | 8.24 | 8.38 | 5 600 | 46 578 |
| 08.05.2025 | 7.84 | 7.90 | 7.82 | 7.82 | 12 175 | 95 449 |
| 06.05.2025 | 7.10 | 7.74 | 7.10 | 7.74 | 425 | 3 158 |
| 05.05.2025 | 7.41 | 7.96 | 7.41 | 7.96 | 6 800 | 51 538 |
| 02.05.2025 | 6.69 | 6.95 | 6.69 | 6.95 | 9 300 | 63 627 |
| 30.04.2025 | 6.11 | 6.11 | 5.64 | 5.64 | 6 100 | 37 016 |
| 28.04.2025 | 5.57 | 5.68 | 5.57 | 5.68 | 1 938 | 10 850 |
| 25.04.2025 | 5.29 | 5.43 | 5.29 | 5.43 | 1 100 | 5 904 |
| 23.04.2025 | 4.53 | 4.75 | 4.53 | 4.75 | 7 800 | 36 318 |
| 22.04.2025 | 3.48 | 3.62 | 3.48 | 3.62 | 1 500 | 5 360 |
| 17.04.2025 | 3.65 | 3.65 | 3.65 | 3.65 | 500 | 1 825 |
| 16.04.2025 | 3.55 | 3.66 | 3.55 | 3.63 | 5 000 | 18 125 |
| 15.04.2025 | 3.59 | 3.81 | 3.59 | 3.78 | 9 040 | 33 544 |
| 14.04.2025 | 3.15 | 3.27 | 3.15 | 3.27 | 1 000 | 3 210 |
| 11.04.2025 | 2.54 | 2.54 | 2.39 | 2.39 | 2 040 | 5 024 |
| 08.04.2025 | 2.68 | 2.94 | 2.68 | 2.94 | 1 100 | 3 091 |
| 07.04.2025 | 2.40 | 2.40 | 2.40 | 2.40 | 1 438 | 3 451 |
| 09.12.2024 | 14.56 | 14.56 | 14.56 | 14.56 | 8 | 116 |
| 09.05.2024 | 13.38 | 13.56 | 13.38 | 13.54 | 34 | 458 |
| 29.04.2024 | 11.20 | 11.20 | 11.20 | 11.20 | 12 | 134 |
| 16.04.2024 | 9.97 | 9.97 | 9.97 | 9.97 | 2 | 20 |
| 11.04.2024 | 10.72 | 10.72 | 10.72 | 10.72 | 3 | 32 |
Biznesradar bez reklam? Sprawdź BR Plus
