Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RBIFS10GOLD5
0.23+0.01(+4.55%)RAIFFEISEN BANK INTERNATIONAL
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.12.2025 | 0.23 | 0.23 | 0.23 | 0.23 | 29 770 | 6 847 |
| 04.12.2025 | 0.23 | 0.23 | 0.23 | 0.23 | 16 691 | 3 839 |
| 03.12.2025 | 0.23 | 0.23 | 0.23 | 0.23 | 430 037 | 98 909 |
| 02.12.2025 | 0.26 | 0.28 | 0.22 | 0.28 | 60 000 | 14 980 |
| 01.12.2025 | 0.25 | 0.25 | 0.21 | 0.25 | 30 000 | 7 100 |
| 25.11.2025 | 0.29 | 0.29 | 0.29 | 0.29 | 10 000 | 2 900 |
| 21.11.2025 | 0.34 | 0.34 | 0.34 | 0.34 | 10 000 | 3 400 |
| 20.11.2025 | 0.33 | 0.34 | 0.33 | 0.34 | 20 000 | 6 700 |
| 14.11.2025 | 0.38 | 0.38 | 0.38 | 0.38 | 436 728 | 165 957 |
| 10.11.2025 | 0.35 | 0.35 | 0.32 | 0.34 | 1 237 410 | 415 489 |
| 07.11.2025 | 0.44 | 0.44 | 0.44 | 0.44 | 10 000 | 4 400 |
| 06.11.2025 | 0.51 | 0.51 | 0.51 | 0.51 | 100 | 51 |
| 04.11.2025 | 0.51 | 0.51 | 0.46 | 0.46 | 196 000 | 95 060 |
| 03.11.2025 | 0.49 | 0.49 | 0.47 | 0.47 | 15 000 | 7 250 |
| 31.10.2025 | 0.46 | 0.48 | 0.42 | 0.42 | 419 000 | 192 280 |
| 30.10.2025 | 0.52 | 0.53 | 0.48 | 0.53 | 7 200 | 3 465 |
| 28.10.2025 | 0.58 | 0.60 | 0.50 | 0.50 | 1 670 890 | 969 500 |
| 24.10.2025 | 0.40 | 0.42 | 0.35 | 0.35 | 20 000 | 7 600 |
| 22.10.2025 | 0.40 | 0.48 | 0.40 | 0.45 | 46 611 | 19 875 |
| 21.10.2025 | 0.28 | 0.35 | 0.28 | 0.35 | 37 000 | 10 760 |
| 20.10.2025 | 0.35 | 0.35 | 0.26 | 0.26 | 22 930 | 6 929 |
| 17.10.2025 | 0.30 | 0.35 | 0.30 | 0.31 | 835 070 | 273 571 |
| 16.10.2025 | 0.40 | 0.40 | 0.39 | 0.39 | 13 000 | 5 190 |
| 15.10.2025 | 0.43 | 0.43 | 0.43 | 0.43 | 12 000 | 5 160 |
| 30.09.2025 | 1.18 | 1.24 | 1.18 | 1.22 | 1 571 | 1 925 |
| 26.09.2025 | 1.34 | 1.34 | 1.34 | 1.34 | 50 | 67 |
| 25.09.2025 | 1.45 | 1.46 | 1.45 | 1.46 | 3 890 | 5 675 |
| 22.09.2025 | 1.53 | 1.53 | 1.53 | 1.53 | 500 | 765 |
| 03.09.2025 | 2.54 | 2.54 | 2.54 | 2.54 | 500 | 1 270 |
| 08.08.2025 | 3.58 | 3.59 | 3.56 | 3.58 | 60 000 | 215 040 |
| 07.08.2025 | 4.41 | 4.44 | 4.11 | 4.28 | 99 200 | 426 026 |
| 06.08.2025 | 4.59 | 4.62 | 4.54 | 4.57 | 113 000 | 515 306 |
| 05.08.2025 | 4.77 | 5.04 | 4.71 | 4.71 | 93 200 | 448 460 |
| 04.08.2025 | 4.78 | 4.78 | 4.56 | 4.56 | 10 800 | 50 044 |
| 01.08.2025 | 6.29 | 6.38 | 5.21 | 5.21 | 9 000 | 54 810 |
| 13.06.2025 | 4.26 | 4.26 | 4.26 | 4.26 | 50 | 213 |
| 09.06.2025 | 6.07 | 6.07 | 6.07 | 6.07 | 20 | 121 |
| 06.06.2025 | 5.42 | 5.85 | 5.42 | 5.85 | 447 | 2 575 |
| 04.06.2025 | 5.55 | 5.55 | 5.09 | 5.12 | 102 | 530 |
| 03.06.2025 | 5.41 | 5.64 | 5.41 | 5.64 | 114 | 634 |
| 02.06.2025 | 5.84 | 5.84 | 5.24 | 5.24 | 429 | 2 396 |
| 30.05.2025 | 7.11 | 7.11 | 7.11 | 7.11 | 53 | 377 |
| 29.05.2025 | 7.12 | 7.12 | 6.57 | 6.57 | 183 | 1 271 |
| 27.05.2025 | 6.48 | 6.79 | 6.48 | 6.67 | 203 | 1 344 |
| 26.05.2025 | 6.34 | 6.34 | 6.34 | 6.34 | 50 | 317 |
| 23.05.2025 | 6.62 | 6.62 | 6.12 | 6.12 | 113 | 722 |
| 22.05.2025 | 6.44 | 6.44 | 6.44 | 6.44 | 83 | 535 |
| 21.05.2025 | 6.89 | 6.89 | 6.89 | 6.89 | 50 | 345 |
| 20.05.2025 | 8.56 | 8.56 | 7.66 | 7.66 | 86 | 697 |
| 19.05.2025 | 8.76 | 8.76 | 8.76 | 8.76 | 37 | 324 |
Biznesradar bez reklam? Sprawdź BR Plus
