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
2023-12-29 18.58 18.66 18.52 18.66 0.0M
2023-12-28 18.60 18.66 18.48 18.64 0.1M
2023-12-27 18.73 18.79 18.57 18.57 0.1M
2023-12-22 18.51 18.74 18.51 18.69 0.0M
2023-12-21 18.48 18.56 17.82 18.52 0.1M
2023-12-20 18.25 18.65 17.83 18.47 0.2M
2023-12-19 16.52 16.76 16.38 16.58 0.0M
2023-12-18 16.68 16.68 16.49 16.59 0.0M
2023-12-15 16.40 16.64 16.37 16.50 0.0M
2023-12-14 16.23 16.59 16.21 16.43 0.6M
2023-12-13 15.86 16.25 15.86 16.22 0.2M
2023-12-12 15.80 15.94 15.80 15.85 0.0M
2023-12-11 15.65 15.84 15.65 15.67 0.1M
2023-12-08 15.51 15.64 15.46 15.49 0.0M
2023-12-07 15.57 15.57 15.40 15.49 0.0M
2023-12-06 15.50 15.65 15.48 15.56 0.0M
2023-12-05 15.35 15.55 15.35 15.38 0.0M
2023-12-04 15.40 15.46 15.28 15.46 0.0M
2023-12-01 15.35 15.52 15.35 15.39 0.0M
2023-11-30 15.30 15.30 15.04 15.27 0.1M
2023-11-29 15.25 15.47 15.25 15.36 0.2M
2023-11-28 15.08 15.34 15.08 15.23 0.9M
2023-11-27 15.15 15.25 14.97 15.16 0.1M
2023-11-24 15.09 15.33 15.09 15.22 0.0M
2023-11-23 15.90 15.90 15.57 15.67 0.1M
2023-11-22 15.81 15.94 15.81 15.90 0.0M
2023-11-21 15.83 15.99 15.81 15.98 0.0M
2023-11-20 15.64 15.84 15.64 15.78 0.0M
2023-11-17 15.70 15.80 15.68 15.78 0.3M
2023-11-16 15.65 15.81 15.65 15.80 0.0M
2023-11-15 15.58 15.74 15.58 15.65 0.0M
2023-11-14 15.49 15.66 15.30 15.62 0.4M
2023-11-13 15.25 15.53 15.20 15.53 0.0M
2023-11-10 15.25 15.34 15.12 15.21 0.1M
2023-11-09 15.00 15.28 14.96 15.21 0.0M
2023-11-08 15.15 15.22 14.85 15.13 0.9M
2023-11-07 14.91 15.15 14.91 15.04 0.0M
2023-11-06 14.77 15.48 14.77 14.85 0.1M
2023-11-03 14.24 15.11 14.24 15.08 0.2M
2023-11-02 14.08 14.14 13.94 14.05 0.0M
2023-11-01 13.70 13.85 13.65 13.73 0.1M
2023-10-31 13.70 13.79 13.60 13.78 0.3M
2023-10-30 13.65 13.75 13.57 13.72 0.1M
2023-10-27 13.35 13.98 13.35 13.66 0.1M
2023-10-25 13.28 13.44 13.18 13.30 0.0M
2023-10-24 13.25 13.41 13.25 13.41 0.0M
2023-10-23 13.13 13.26 13.00 13.26 0.0M
2023-10-20 13.22 13.27 12.96 13.26 0.0M
2023-10-19 13.21 13.35 13.20 13.35 0.0M
2023-10-18 13.50 13.50 13.27 13.35 0.0M
2023-10-17 13.49 13.51 13.28 13.40 0.0M
2023-10-16 13.49 13.49 13.29 13.44 0.0M
2023-10-13 13.70 13.75 13.43 13.57 0.0M
2023-10-12 13.72 13.85 13.70 13.77 0.0M
2023-10-11 13.60 13.82 13.60 13.80 0.0M
2023-10-10 13.49 13.59 13.47 13.54 0.0M
2023-10-09 13.15 13.45 13.09 13.43 0.0M
2023-10-06 13.29 13.39 13.19 13.27 0.1M
2023-10-05 13.29 13.30 13.09 13.26 0.0M
2023-10-04 13.10 13.34 13.10 13.30 0.0M
2023-10-03 13.54 13.54 13.23 13.29 0.3M
2023-10-02 13.99 13.99 13.40 13.55 0.1M
2023-09-29 13.26 14.04 13.26 13.92 0.1M
2023-09-28 12.87 13.16 12.87 13.12 0.0M
2023-09-27 12.78 12.93 12.78 12.90 0.5M
2023-09-26 12.81 12.88 12.74 12.78 0.0M
2023-09-25 13.04 13.04 12.81 12.96 0.0M
2023-09-22 13.02 13.06 12.80 12.90 0.0M
2023-09-21 13.13 13.13 12.95 12.95 0.0M
2023-09-20 13.11 13.30 13.11 13.28 0.1M
2023-09-19 12.85 13.09 12.83 12.99 0.0M
2023-09-18 12.99 13.06 12.74 12.74 0.0M
2023-09-15 13.15 13.19 13.03 13.12 0.0M
2023-09-14 13.18 13.20 13.03 13.17 0.0M
2023-09-13 13.10 13.19 13.01 13.03 0.1M
2023-09-12 12.93 13.15 12.86 13.04 0.0M
2023-09-11 13.03 13.03 12.85 12.86 0.0M
2023-09-08 13.01 13.02 12.86 12.86 0.0M
2023-09-07 13.13 13.22 12.96 13.02 0.0M
2023-09-06 13.39 13.39 13.14 13.19 0.2M
2023-09-05 13.32 13.54 13.32 13.49 0.1M
2023-09-04 13.28 13.48 13.28 13.43 0.0M
2023-09-01 13.24 13.46 13.24 13.29 0.1M
2023-08-31 13.22 13.36 13.22 13.24 0.1M
2023-08-30 13.17 13.24 13.15 13.18 0.0M
2023-08-29 12.95 13.10 12.93 13.04 0.0M
2023-08-25 12.80 12.93 12.75 12.91 0.0M
2023-08-24 12.90 12.90 12.72 12.80 0.0M
2023-08-23 12.88 12.89 12.68 12.70 0.1M
2023-08-22 12.90 12.92 12.78 12.85 0.0M
2023-08-21 12.85 12.96 12.81 12.83 0.0M
2023-08-18 13.05 13.09 12.77 12.78 0.0M
2023-08-17 13.14 13.15 13.04 13.13 0.0M
2023-08-16 13.13 13.28 13.07 13.07 0.0M
2023-08-15 13.39 13.46 13.15 13.16 0.1M
2023-08-14 13.59 13.59 13.41 13.43 0.0M
2023-08-11 13.49 13.52 13.40 13.49 0.0M
2023-08-10 13.36 13.50 13.29 13.39 0.0M
2023-08-09 13.40 13.46 13.27 13.27 0.0M
2023-08-08 13.63 13.63 13.10 13.28 0.1M
2023-08-07 13.66 13.68 13.58 13.62 0.0M
2023-08-04 13.69 13.83 13.63 13.73 0.0M
2023-08-03 13.81 13.88 13.53 13.54 0.0M
2023-08-02 14.15 14.15 13.78 13.87 0.1M
2023-08-01 14.58 14.58 14.07 14.14 0.1M
2023-07-31 14.71 14.95 14.71 14.75 0.1M
2023-07-28 14.65 14.69 14.57 14.64 0.0M
2023-07-27 14.42 14.63 14.42 14.54 0.0M
2023-07-26 14.43 14.48 14.28 14.37 0.1M
2023-07-25 14.66 14.67 14.41 14.51 0.0M
2023-07-24 14.50 14.60 14.40 14.52 0.0M
2023-07-21 14.47 14.58 14.43 14.54 0.0M
2023-07-20 14.64 14.81 14.46 14.60 0.0M
2023-07-19 14.90 14.90 14.71 14.86 0.1M
2023-07-18 14.68 14.78 14.62 14.73 0.0M
2023-07-17 14.92 14.92 14.60 14.66 0.0M
2023-07-14 14.78 15.10 14.68 15.04 0.1M
2023-07-13 14.60 14.78 14.54 14.63 0.2M
2023-07-12 14.30 14.66 14.25 14.56 0.0M
2023-07-11 14.28 14.30 14.18 14.25 0.0M
2023-07-10 14.21 14.44 14.18 14.33 0.0M
2023-07-07 14.20 14.34 14.03 14.31 0.0M
2023-07-06 14.68 14.68 14.13 14.13 0.1M
2023-07-05 14.37 14.73 14.37 14.62 0.0M
2023-07-04 14.54 14.81 14.38 14.45 0.0M
2023-07-03 14.57 14.75 14.29 14.34 2.1M
2023-06-30 14.09 14.60 14.07 14.56 0.0M
2023-06-29 13.90 14.12 13.90 14.11 0.0M
2023-06-28 13.98 14.08 13.79 13.89 0.0M
2023-06-27 13.82 13.96 13.77 13.77 0.1M
2023-06-26 13.41 13.81 13.34 13.71 0.0M
2023-06-23 13.56 13.67 13.43 13.63 0.0M
2023-06-22 13.78 13.82 13.62 13.72 0.0M
2023-06-21 13.67 13.88 13.67 13.87 0.0M
2023-06-20 13.83 13.83 13.65 13.71 0.0M
2023-06-19 13.70 13.87 13.70 13.74 0.1M
2023-06-16 13.91 13.91 13.65 13.74 0.1M
2023-06-15 13.94 13.94 13.74 13.74 0.0M
2023-06-14 13.90 13.90 13.76 13.79 0.1M
2023-06-13 13.75 13.75 13.61 13.62 0.0M
2023-06-12 13.85 13.85 13.62 13.79 0.0M
2023-06-09 13.88 13.88 13.66 13.77 0.0M
2023-06-08 13.84 14.00 13.71 13.78 0.0M
2023-06-07 13.82 13.95 13.79 13.89 0.0M
2023-06-06 14.05 14.05 13.71 13.81 0.0M
2023-06-05 13.90 14.08 13.87 13.96 0.0M
2023-06-02 13.95 13.98 13.77 13.92 0.1M
2023-06-01 13.84 13.95 13.77 13.83 0.0M
2023-05-31 13.88 14.00 13.66 13.75 0.0M
2023-05-30 14.07 14.22 13.94 13.94 0.0M
2023-05-26 14.23 14.28 14.08 14.14 0.0M
2023-05-25 14.32 14.38 14.16 14.29 0.0M
2023-05-24 14.25 14.36 14.20 14.36 0.0M
2023-05-23 14.59 14.59 14.37 14.43 0.0M
2023-05-22 14.45 14.70 14.44 14.63 0.0M
2023-05-19 14.54 14.58 14.45 14.47 0.0M
2023-05-18 14.07 14.62 14.07 14.46 0.1M
2023-05-17 14.05 14.08 13.98 14.00 0.0M
2023-05-16 14.03 14.14 13.98 13.98 0.0M
2023-05-15 14.02 14.07 13.80 13.91 0.0M
2023-05-12 14.18 14.24 14.03 14.11 0.0M
2023-05-11 14.09 14.20 14.08 14.12 0.0M
2023-05-10 14.33 14.33 13.96 13.97 0.0M
2023-05-09 14.37 14.42 14.15 14.21 0.0M
2023-05-05 13.84 14.08 13.65 13.96 0.1M
2023-05-04 13.50 13.66 13.40 13.48 0.0M
2023-05-03 13.50 13.58 13.26 13.45 0.1M
2023-05-02 13.93 14.00 13.43 13.48 0.1M
2023-04-28 13.99 14.00 13.83 13.88 0.0M
2023-04-27 13.55 13.92 13.55 13.88 0.0M
2023-04-26 13.69 13.77 13.42 13.57 0.1M
2023-04-25 13.92 13.92 13.53 13.79 0.0M
2023-04-24 14.01 14.12 13.95 14.09 0.0M
2023-04-21 14.28 14.28 14.03 14.12 0.0M
2023-04-20 14.44 14.50 14.25 14.32 0.1M
2023-04-19 14.35 14.55 14.30 14.49 0.1M
2023-04-18 14.39 14.42 14.26 14.36 0.1M
2023-04-17 14.25 14.36 14.19 14.23 0.1M
2023-04-14 14.06 14.22 13.97 14.17 0.1M
2023-04-13 14.04 14.07 13.83 13.88 0.0M
2023-04-12 14.05 14.12 14.00 14.04 0.0M
2023-04-11 14.49 14.49 13.92 13.96 0.1M
2023-04-06 14.08 14.32 14.00 14.24 0.1M
2023-04-05 14.00 14.11 13.86 13.88 0.2M
2023-04-04 14.42 14.55 14.14 14.21 0.1M
2023-04-03 14.01 14.50 14.01 14.38 0.1M
2023-03-31 14.49 14.49 14.05 14.23 0.4M
2023-03-30 13.60 14.50 13.60 14.38 0.1M
2023-03-29 13.30 13.58 13.30 13.57 0.3M
2023-03-28 13.24 13.30 13.09 13.22 0.1M
2023-03-27 13.18 13.21 12.85 13.03 0.1M
2023-03-24 13.84 13.84 12.77 12.79 0.1M
2023-03-23 14.05 14.23 13.88 14.01 0.2M
2023-03-22 14.42 14.69 14.13 14.16 0.0M
2023-03-21 14.34 14.47 14.25 14.30 0.1M
2023-03-20 13.80 14.21 13.09 14.12 0.2M
2023-03-17 14.38 14.64 13.86 14.02 0.0M
2023-03-16 14.30 14.56 13.98 14.21 0.1M
2023-03-15 15.05 15.06 13.83 15.06 0.3M
2023-03-14 14.83 15.18 14.67 15.04 0.0M
2023-03-13 15.14 15.15 14.41 14.71 0.3M
2023-03-10 15.48 15.71 15.15 15.27 0.1M
2023-03-09 16.10 16.15 15.81 15.88 0.0M
2023-03-08 15.96 16.19 15.96 16.11 0.0M
2023-03-07 16.13 16.22 15.92 15.96 0.2M
2023-03-06 15.90 16.11 15.87 15.96 0.0M
2023-03-03 15.85 16.05 15.85 16.02 0.0M
2023-03-02 15.67 15.99 15.67 15.81 0.1M
2023-03-01 15.79 15.97 15.60 15.81 0.0M
2023-02-28 15.60 15.90 15.48 15.71 0.2M
2023-02-27 15.44 15.80 15.42 15.61 0.1M
2023-02-24 15.21 15.49 15.21 15.41 0.1M
2023-02-23 15.04 15.29 15.04 15.29 0.1M
2023-02-22 14.59 15.06 14.49 15.04 0.1M
2023-02-21 15.09 15.20 14.52 14.63 0.1M
2023-02-20 15.57 15.57 15.07 15.07 0.2M
2023-02-17 16.69 16.69 16.37 16.48 0.0M
2023-02-16 17.01 17.08 16.44 16.66 0.2M
2023-02-15 16.78 17.08 16.71 17.07 0.2M
2023-02-14 16.44 16.94 16.44 16.84 0.0M
2023-02-13 16.22 16.44 16.00 16.34 0.1M
2023-02-10 16.38 16.48 15.94 16.04 0.0M
2023-02-09 16.44 16.60 16.25 16.45 0.1M
2023-02-08 16.14 16.42 15.94 16.29 0.0M
2023-02-07 15.26 16.19 15.26 16.13 0.1M
2023-02-06 15.11 15.26 15.03 15.19 0.1M
2023-02-03 15.55 15.59 14.94 15.21 0.1M
2023-02-02 15.82 15.83 15.28 15.74 0.2M
2023-02-01 16.48 16.48 15.86 15.96 0.3M
2023-01-31 16.60 16.61 16.19 16.36 0.1M
2023-01-30 15.80 16.50 15.65 16.32 0.5M
2023-01-27 17.00 17.01 16.92 16.97 0.0M
2023-01-26 17.00 17.09 16.89 17.09 0.3M
2023-01-25 17.00 17.00 16.84 16.94 0.0M
2023-01-24 17.01 17.07 16.80 16.80 0.1M
2023-01-23 17.21 17.29 17.07 17.10 0.1M
2023-01-20 16.80 17.30 16.69 17.18 0.1M
2023-01-19 16.75 16.95 16.69 16.87 0.2M
2023-01-18 16.67 16.95 16.65 16.85 0.2M
2023-01-17 16.83 16.84 16.65 16.68 0.1M
2023-01-16 16.71 16.85 16.69 16.75 0.0M
2023-01-13 16.76 16.76 16.47 16.59 0.1M
2023-01-12 16.38 16.89 16.38 16.66 0.1M
2023-01-11 16.12 16.59 16.12 16.52 0.1M
2023-01-10 16.38 16.47 15.83 16.12 0.3M
2023-01-09 16.97 17.19 16.48 16.61 0.1M
2023-01-06 16.52 16.93 16.51 16.89 0.1M
2023-01-05 16.47 16.47 16.25 16.39 0.1M
2023-01-04 15.88 16.64 15.85 16.64 0.1M
2023-01-03 15.50 15.81 15.50 15.80 0.2M