Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RENTIERFIZ
136.500.00(0.00%)FUNDUSZ DLUGU KORPORACYJNEGO R
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 136.26 | 136.50 | 136.26 | 136.50 | 380 | 51 815 |
13.08.2024 | 135.85 | 135.85 | 135.84 | 135.84 | 192 | 26 082 |
12.08.2024 | 136.00 | 136.00 | 136.00 | 136.00 | 10 | 1 360 |
09.08.2024 | 135.90 | 135.90 | 135.90 | 135.90 | 73 | 9 921 |
07.08.2024 | 136.40 | 136.40 | 136.40 | 136.40 | 38 | 5 183 |
05.08.2024 | 136.79 | 136.79 | 136.79 | 136.79 | 300 | 41 037 |
02.08.2024 | 136.50 | 136.50 | 136.06 | 136.06 | 132 | 18 002 |
29.07.2024 | 135.86 | 135.86 | 135.86 | 135.86 | 770 | 104 612 |
26.07.2024 | 135.99 | 135.99 | 135.99 | 135.99 | 74 | 10 063 |
24.07.2024 | 134.13 | 135.00 | 134.13 | 135.00 | 1 197 | 161 254 |
19.07.2024 | 134.07 | 134.51 | 134.07 | 134.51 | 32 | 4 297 |
16.07.2024 | 134.26 | 134.26 | 134.26 | 134.26 | 149 | 20 005 |
10.07.2024 | 134.59 | 134.59 | 134.59 | 134.59 | 790 | 106 326 |
08.07.2024 | 134.60 | 134.60 | 134.59 | 134.59 | 86 | 11 575 |
03.07.2024 | 134.41 | 134.41 | 134.07 | 134.07 | 1 332 | 178 944 |
02.07.2024 | 134.11 | 134.11 | 134.11 | 134.11 | 288 | 38 624 |
01.07.2024 | 134.11 | 134.11 | 134.11 | 134.11 | 35 | 4 694 |
25.06.2024 | 134.02 | 134.03 | 134.02 | 134.02 | 149 | 19 969 |
19.06.2024 | 134.80 | 134.80 | 133.50 | 134.00 | 2 951 | 395 475 |
18.06.2024 | 134.50 | 134.50 | 134.50 | 134.50 | 340 | 45 730 |
14.06.2024 | 134.36 | 135.35 | 134.36 | 135.35 | 282 | 38 088 |
03.06.2024 | 134.76 | 134.76 | 134.76 | 134.76 | 16 | 2 156 |
27.05.2024 | 134.05 | 134.05 | 134.05 | 134.05 | 60 | 8 043 |
24.05.2024 | 134.12 | 134.12 | 134.05 | 134.05 | 300 | 40 217 |
20.05.2024 | 133.76 | 133.76 | 133.76 | 133.76 | 285 | 38 122 |
10.05.2024 | 133.52 | 133.52 | 133.52 | 133.52 | 16 | 2 136 |
09.05.2024 | 133.23 | 133.23 | 133.23 | 133.23 | 340 | 45 298 |
08.05.2024 | 134.49 | 134.50 | 133.21 | 133.21 | 1 108 | 148 056 |
07.05.2024 | 134.32 | 134.32 | 134.32 | 134.32 | 29 | 3 895 |
06.05.2024 | 134.48 | 134.48 | 133.27 | 134.04 | 368 | 49 249 |
22.04.2024 | 133.90 | 134.00 | 133.90 | 134.00 | 400 | 53 580 |
11.04.2024 | 133.40 | 133.89 | 133.40 | 133.89 | 565 | 75 587 |
10.04.2024 | 133.03 | 133.03 | 133.03 | 133.03 | 20 | 2 661 |
08.04.2024 | 132.26 | 132.26 | 132.25 | 132.25 | 1 670 | 220 867 |
05.04.2024 | 132.80 | 133.00 | 132.21 | 133.00 | 2 436 | 322 526 |
03.04.2024 | 131.54 | 131.54 | 131.54 | 131.54 | 343 | 45 118 |
27.03.2024 | 132.00 | 132.00 | 131.61 | 131.61 | 2 598 | 341 948 |
26.03.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 30 | 3 960 |
25.03.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 903 | 119 196 |
22.03.2024 | 130.92 | 132.00 | 130.92 | 132.00 | 1 107 | 145 286 |
21.03.2024 | 131.05 | 131.05 | 130.04 | 131.03 | 779 | 102 001 |
20.03.2024 | 131.03 | 131.03 | 131.03 | 131.03 | 230 | 30 137 |
19.03.2024 | 131.50 | 131.50 | 131.05 | 131.05 | 4 171 | 546 636 |
18.03.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 10 | 1 320 |
15.03.2024 | 131.04 | 131.04 | 131.04 | 131.04 | 76 | 9 959 |
14.03.2024 | 132.50 | 132.50 | 131.00 | 131.00 | 3 712 | 486 857 |
11.03.2024 | 132.30 | 132.30 | 132.30 | 132.30 | 200 | 26 460 |
08.03.2024 | 131.50 | 131.50 | 131.50 | 131.50 | 5 756 | 756 914 |
06.03.2024 | 131.50 | 131.50 | 131.50 | 131.50 | 700 | 92 050 |
29.02.2024 | 132.19 | 132.29 | 132.19 | 132.25 | 90 | 11 903 |
Biznesradar bez reklam? Sprawdź BR Plus