Raiffeisen Bank

RBIV
🏛️ uk →
29.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.40 15.44 15.29 15.38 0.0M
2022-12-29 15.29 15.46 15.23 15.46 0.1M
2022-12-28 15.25 15.35 15.18 15.31 0.1M
2022-12-23 15.10 15.35 15.10 15.31 0.1M
2022-12-22 15.01 15.17 14.96 15.04 0.1M
2022-12-21 14.86 15.08 14.80 15.03 0.1M
2022-12-20 14.72 14.88 14.63 14.88 0.1M
2022-12-19 14.56 14.88 14.56 14.79 0.0M
2022-12-16 14.62 14.68 14.51 14.53 0.0M
2022-12-15 14.71 14.76 14.51 14.59 0.0M
2022-12-14 14.95 14.95 14.70 14.75 0.0M
2022-12-13 14.65 14.91 14.53 14.81 0.0M
2022-12-12 14.54 14.77 14.49 14.75 0.0M
2022-12-09 14.79 14.79 14.35 14.54 0.0M
2022-12-08 14.94 14.94 14.60 14.71 0.0M
2022-12-07 14.92 15.01 14.75 14.98 0.0M
2022-12-06 15.02 15.11 14.93 14.96 0.0M
2022-12-05 14.92 15.20 14.92 15.10 0.1M
2022-12-02 14.90 15.02 14.88 15.02 0.0M
2022-12-01 15.08 15.08 14.71 14.94 0.0M
2022-11-30 14.86 15.02 14.76 14.91 0.1M
2022-11-29 14.47 14.93 14.47 14.87 0.0M
2022-11-28 14.75 14.75 14.53 14.53 0.2M
2022-11-25 14.96 14.97 14.86 14.88 0.0M
2022-11-24 15.02 15.02 14.83 14.86 0.0M
2022-11-23 14.94 15.13 14.91 15.09 0.0M
2022-11-22 15.07 15.07 14.87 15.01 0.1M
2022-11-21 14.83 15.06 14.82 14.93 0.1M
2022-11-18 14.74 14.87 14.74 14.84 0.1M
2022-11-17 14.75 14.78 14.47 14.56 0.1M
2022-11-16 14.85 14.85 14.50 14.84 0.1M
2022-11-15 15.17 15.18 14.87 14.97 0.1M
2022-11-14 15.17 15.45 14.88 15.09 0.2M
2022-11-11 14.94 15.18 14.88 15.11 0.1M
2022-11-10 14.46 15.11 14.42 14.95 0.1M
2022-11-09 14.90 14.90 14.51 14.57 0.1M
2022-11-08 14.90 14.99 14.67 14.93 0.9M
2022-11-07 14.61 15.06 14.53 14.92 0.1M
2022-11-04 14.51 14.85 14.25 14.61 0.3M
2022-11-03 15.08 15.37 13.97 14.41 0.2M
2022-11-02 14.49 14.57 14.31 14.42 0.0M
2022-11-01 14.17 14.45 14.17 14.31 0.0M
2022-10-31 13.85 14.24 13.85 14.21 0.1M
2022-10-28 13.44 13.84 13.44 13.82 0.1M
2022-10-27 13.25 13.66 13.25 13.56 0.0M
2022-10-25 13.12 13.30 13.12 13.26 0.0M
2022-10-24 13.17 13.20 12.90 12.97 0.0M
2022-10-21 12.95 13.06 12.84 12.96 0.0M
2022-10-20 12.87 13.12 12.87 12.88 0.0M
2022-10-19 13.24 13.24 12.76 12.94 0.0M
2022-10-18 13.17 13.24 13.10 13.22 0.0M
2022-10-17 12.99 13.12 12.96 13.11 0.1M
2022-10-14 12.96 13.09 12.80 12.94 0.1M
2022-10-13 12.69 13.02 12.51 12.91 0.0M
2022-10-12 12.25 12.63 12.14 12.60 0.1M
2022-10-11 12.21 12.33 12.10 12.27 0.1M
2022-10-10 12.48 12.53 12.31 12.31 0.1M
2022-10-07 12.77 12.78 12.58 12.63 0.1M
2022-10-06 13.02 13.02 12.60 12.73 0.1M
2022-10-05 13.02 13.02 12.80 12.80 0.0M
2022-10-04 12.42 13.12 12.42 12.99 0.0M
2022-10-03 12.20 12.40 12.00 12.32 0.0M
2022-09-30 11.91 12.36 11.90 12.30 0.8M
2022-09-29 12.10 12.10 11.76 11.84 0.0M
2022-09-28 12.11 12.22 11.75 12.13 0.0M
2022-09-27 12.31 12.44 12.26 12.44 0.0M
2022-09-26 12.24 12.32 12.17 12.27 0.0M
2022-09-23 12.57 12.57 12.24 12.35 0.0M
2022-09-22 12.17 12.83 12.09 12.69 0.0M
2022-09-21 12.57 12.57 12.11 12.24 0.1M
2022-09-20 12.85 12.85 12.59 12.66 0.1M
2022-09-16 12.85 12.93 12.62 12.64 0.8M
2022-09-15 13.02 13.15 12.77 12.80 0.2M
2022-09-14 12.81 13.07 12.74 12.90 0.0M
2022-09-13 13.39 13.39 12.89 12.89 0.0M
2022-09-12 13.06 13.43 13.06 13.31 0.1M
2022-09-09 12.94 13.36 11.94 13.12 0.1M
2022-09-08 12.60 13.02 12.56 13.02 0.0M
2022-09-07 12.11 12.55 12.11 12.44 0.0M
2022-09-06 11.84 12.52 11.84 12.27 0.0M
2022-09-05 11.99 12.01 11.76 11.93 0.2M
2022-09-02 12.42 12.47 12.10 12.19 0.3M
2022-09-01 12.79 12.79 12.15 12.26 0.0M
2022-08-31 12.65 12.78 12.65 12.78 0.0M
2022-08-30 12.40 12.80 12.40 12.56 0.0M
2022-08-26 12.79 12.98 12.56 12.60 0.0M
2022-08-25 13.02 13.11 12.73 12.79 0.0M
2022-08-24 12.74 13.02 12.72 13.01 0.0M
2022-08-23 12.36 13.02 12.36 12.84 0.2M
2022-08-22 13.16 13.16 12.47 12.50 0.3M
2022-08-19 13.19 13.28 13.02 13.14 0.0M
2022-08-18 13.24 13.41 13.00 13.38 0.0M
2022-08-17 13.51 13.64 13.11 13.24 0.0M
2022-08-16 13.43 13.62 13.34 13.46 0.0M
2022-08-15 13.62 13.62 13.26 13.28 0.0M
2022-08-12 13.49 13.69 13.44 13.61 0.1M
2022-08-11 13.10 13.47 13.10 13.46 0.1M
2022-08-10 12.86 13.07 12.71 12.95 0.0M
2022-08-09 12.90 12.99 12.80 12.91 0.1M
2022-08-08 13.08 13.15 12.86 12.98 0.0M
2022-08-05 12.91 13.02 12.81 13.02 0.0M
2022-08-04 12.77 12.88 12.62 12.80 0.3M
2022-08-03 12.47 12.76 12.41 12.46 0.1M
2022-08-02 12.42 13.08 12.42 12.60 0.3M
2022-08-01 11.97 12.09 11.70 12.00 0.9M
2022-07-29 11.84 11.93 11.71 11.82 0.0M
2022-07-28 11.77 12.08 11.60 11.62 0.1M
2022-07-27 11.07 11.65 11.07 11.52 0.1M
2022-07-26 10.92 11.12 10.90 11.01 0.1M
2022-07-25 10.70 11.12 10.67 11.01 0.0M
2022-07-22 10.80 10.98 10.49 10.58 0.0M
2022-07-21 10.54 11.00 10.54 10.68 0.1M
2022-07-20 10.86 11.13 10.63 10.70 1.2M
2022-07-19 10.37 10.80 10.37 10.79 0.1M
2022-07-18 10.36 10.80 10.36 10.57 0.0M
2022-07-15 10.20 10.32 10.04 10.27 0.0M
2022-07-14 10.40 10.50 10.12 10.15 0.0M
2022-07-13 10.61 10.61 10.40 10.51 0.8M
2022-07-12 10.50 10.57 10.13 10.54 0.0M
2022-07-11 10.80 10.80 10.54 10.54 0.0M
2022-07-08 10.61 11.01 10.42 10.86 0.1M
2022-07-07 10.22 10.65 10.22 10.45 0.1M
2022-07-06 10.18 10.27 9.87 10.10 0.0M
2022-07-05 10.48 10.48 9.99 10.06 0.0M
2022-07-04 10.41 10.44 10.22 10.22 0.1M
2022-07-01 10.34 10.70 10.24 10.33 0.1M
2022-06-30 10.60 10.60 10.23 10.33 0.0M
2022-06-29 10.71 10.95 10.65 10.70 0.1M
2022-06-28 10.90 11.15 10.76 10.83 0.1M
2022-06-27 10.83 10.96 10.77 10.84 0.5M
2022-06-24 10.70 10.70 10.42 10.60 0.1M
2022-06-23 11.14 11.37 10.45 10.47 0.1M
2022-06-22 11.14 11.37 10.94 11.22 0.1M
2022-06-21 11.27 11.53 11.27 11.38 0.3M
2022-06-20 10.89 11.22 10.81 11.16 0.0M
2022-06-17 10.81 10.90 10.62 10.77 0.0M
2022-06-16 10.98 10.98 10.65 10.66 0.0M
2022-06-15 11.28 11.28 10.99 11.04 0.0M
2022-06-14 11.20 11.22 10.67 10.89 0.1M
2022-06-13 11.00 11.26 10.81 11.11 0.0M
2022-06-10 11.60 11.60 11.03 11.15 0.1M
2022-06-09 11.78 12.06 11.64 11.77 0.7M
2022-06-08 12.03 12.03 11.77 11.82 0.3M
2022-06-07 12.26 12.28 12.03 12.04 0.2M
2022-06-06 12.23 12.23 12.14 12.14 0.2M
2022-06-01 12.45 12.53 12.13 12.14 1.1M
2022-05-31 12.53 12.66 12.31 12.51 0.0M
2022-05-30 12.46 12.76 12.29 12.68 2.5M
2022-05-27 12.53 12.53 12.12 12.27 0.2M
2022-05-26 11.91 12.58 11.79 12.52 0.0M
2022-05-25 12.49 12.49 11.78 12.10 0.6M
2022-05-24 12.23 12.39 11.94 12.20 0.1M
2022-05-23 12.16 12.53 12.05 12.46 0.2M
2022-05-20 12.12 12.21 11.76 11.88 0.1M
2022-05-19 12.01 12.09 11.67 11.91 2.5M
2022-05-18 12.42 12.51 12.15 12.26 2.6M
2022-05-17 12.30 12.59 12.22 12.29 2.6M
2022-05-16 12.03 12.26 11.87 12.02 0.0M
2022-05-13 12.25 12.33 11.97 12.11 0.1M
2022-05-12 11.28 12.12 11.16 12.08 0.1M
2022-05-11 11.49 11.57 11.06 11.50 0.0M
2022-05-10 11.12 11.44 11.01 11.27 0.3M
2022-05-09 11.22 11.22 10.86 10.89 0.1M
2022-05-06 11.05 11.17 10.85 10.99 0.1M
2022-05-05 11.50 11.71 11.04 11.07 0.6M
2022-05-04 12.00 12.00 10.84 11.16 0.3M
2022-05-03 11.21 11.76 10.99 11.72 0.4M
2022-04-29 10.94 11.11 10.85 10.85 0.1M
2022-04-28 10.69 10.99 10.50 10.75 0.1M
2022-04-27 10.35 10.52 10.04 10.28 0.2M
2022-04-26 10.91 10.91 10.24 10.26 0.1M
2022-04-25 11.17 11.17 10.56 10.65 0.3M
2022-04-22 11.58 11.58 11.23 11.31 0.0M
2022-04-21 11.58 12.03 11.58 11.63 0.4M
2022-04-20 11.57 11.77 11.41 11.64 0.1M
2022-04-19 11.80 11.87 11.25 11.34 0.1M
2022-04-14 11.51 11.81 11.51 11.62 1.1M
2022-04-13 11.64 11.64 11.31 11.58 0.1M
2022-04-12 11.55 11.56 11.32 11.45 0.3M
2022-04-11 12.01 12.28 11.80 11.91 0.2M
2022-04-08 11.72 12.18 11.64 11.88 0.1M
2022-04-07 11.76 12.07 11.50 11.57 0.4M
2022-04-06 12.42 12.42 11.42 11.71 0.8M
2022-04-05 12.76 12.76 12.21 12.30 0.1M
2022-04-04 13.14 13.14 12.61 12.78 0.2M
2022-04-01 13.28 13.28 12.95 13.10 0.2M
2022-03-31 13.68 13.68 12.86 13.04 1.1M
2022-03-30 14.04 14.04 13.22 13.30 0.1M
2022-03-29 12.94 14.36 12.80 13.70 1.0M
2022-03-28 12.85 13.21 12.55 12.60 0.2M
2022-03-25 12.41 12.71 12.32 12.50 0.2M
2022-03-24 13.05 13.08 12.48 12.48 0.8M
2022-03-23 13.30 13.30 12.74 12.88 0.0M
2022-03-22 13.88 13.88 13.13 13.25 0.1M
2022-03-21 13.68 13.99 13.50 13.70 0.1M
2022-03-18 13.80 13.80 13.04 13.38 0.3M
2022-03-17 14.94 14.97 13.37 13.65 0.9M
2022-03-16 14.00 15.15 13.79 14.49 0.3M
2022-03-15 13.49 13.60 12.91 13.29 0.7M
2022-03-14 13.45 13.94 13.18 13.31 0.4M
2022-03-11 13.21 13.83 12.77 13.24 0.2M
2022-03-10 14.43 14.43 12.81 13.13 0.5M
2022-03-09 12.99 14.15 12.57 13.80 0.4M
2022-03-08 10.98 12.59 10.84 11.78 0.2M
2022-03-07 11.56 11.56 10.19 11.02 0.4M
2022-03-04 13.05 13.15 11.70 11.70 0.3M
2022-03-03 13.13 13.75 12.79 13.15 0.0M
2022-03-02 12.65 13.22 12.39 13.03 0.3M
2022-03-01 14.90 15.10 12.97 13.37 0.5M
2022-02-28 15.25 15.25 13.62 14.40 0.7M
2022-02-25 16.82 17.82 16.41 17.39 0.2M
2022-02-24 19.00 19.75 15.94 15.96 0.4M
2022-02-23 21.64 22.32 21.06 21.07 0.1M
2022-02-22 20.16 22.53 20.16 21.84 0.7M
2022-02-21 24.30 24.84 23.32 23.36 0.2M
2022-02-18 24.96 25.30 24.54 24.61 0.1M
2022-02-17 26.20 26.24 24.86 25.00 0.2M
2022-02-16 27.30 27.32 26.22 26.48 0.1M
2022-02-15 26.04 27.20 26.04 26.95 0.2M
2022-02-14 25.84 26.18 24.88 26.12 0.4M
2022-02-11 27.86 28.06 27.50 27.60 0.0M
2022-02-10 28.38 28.42 27.96 28.19 0.0M
2022-02-09 27.18 28.34 27.18 28.31 0.4M
2022-02-08 26.48 27.22 26.30 26.98 0.0M
2022-02-07 26.04 26.30 25.66 26.24 0.0M
2022-02-04 26.62 26.82 25.62 25.87 0.1M
2022-02-03 26.24 26.78 26.18 26.64 0.1M
2022-02-02 26.84 27.16 25.86 25.91 0.1M
2022-02-01 24.90 25.30 24.90 25.24 0.0M
2022-01-31 25.34 25.34 24.78 24.97 0.1M
2022-01-28 25.18 25.22 24.56 24.81 0.0M
2022-01-27 24.36 25.30 24.36 25.21 0.1M
2022-01-26 24.22 25.00 24.22 24.31 0.1M
2022-01-25 23.26 24.04 23.10 23.86 0.2M
2022-01-24 23.60 24.10 22.70 23.09 0.3M
2022-01-21 24.64 24.68 24.16 24.28 0.0M
2022-01-20 25.02 25.22 24.58 24.96 0.1M
2022-01-19 25.42 25.76 25.16 25.23 0.1M
2022-01-18 25.92 26.36 25.56 25.58 0.1M
2022-01-17 25.86 26.36 25.84 26.03 0.5M
2022-01-14 25.90 26.10 25.44 25.46 0.4M
2022-01-13 26.58 27.12 25.82 26.08 0.1M
2022-01-12 26.68 26.72 26.22 26.66 0.1M
2022-01-11 25.92 26.48 25.82 26.20 0.0M
2022-01-10 26.94 26.94 25.70 25.70 0.1M
2022-01-07 26.80 26.88 26.58 26.78 0.0M
2022-01-06 26.38 26.80 26.20 26.60 0.0M
2022-01-05 26.76 26.98 26.68 26.80 0.2M
2022-01-04 25.86 26.88 25.86 26.76 0.1M