Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RENTIERFIZ
144.51-0.49(-0.34%)FUNDUSZ DLUGU KORPORACYJNEGO R
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.03.2025 | 144.51 | 144.51 | 144.51 | 144.51 | 69 | 9 971 |
| 06.03.2025 | 145.00 | 145.00 | 145.00 | 145.00 | 137 | 19 865 |
| 05.03.2025 | 145.00 | 145.00 | 145.00 | 145.00 | 7 | 1 015 |
| 04.03.2025 | 145.00 | 145.00 | 145.00 | 145.00 | 18 | 2 610 |
| 03.03.2025 | 145.00 | 145.00 | 145.00 | 145.00 | 16 | 2 320 |
| 28.02.2025 | 145.79 | 145.79 | 145.79 | 145.79 | 15 | 2 187 |
| 27.02.2025 | 144.50 | 144.50 | 144.50 | 144.50 | 140 | 20 230 |
| 25.02.2025 | 144.35 | 144.35 | 144.35 | 144.35 | 22 | 3 176 |
| 10.02.2025 | 143.75 | 143.75 | 143.10 | 143.10 | 740 | 106 349 |
| 04.02.2025 | 142.50 | 142.50 | 142.50 | 142.50 | 70 | 9 975 |
| 29.01.2025 | 142.50 | 142.50 | 142.50 | 142.50 | 175 | 24 938 |
| 24.01.2025 | 142.01 | 143.50 | 142.01 | 143.50 | 16 | 2 291 |
| 17.01.2025 | 141.70 | 141.70 | 141.70 | 141.70 | 70 | 9 919 |
| 15.01.2025 | 141.70 | 141.70 | 141.70 | 141.70 | 611 | 86 579 |
| 14.01.2025 | 141.70 | 141.70 | 141.70 | 141.70 | 424 | 60 081 |
| 13.01.2025 | 142.00 | 142.00 | 142.00 | 142.00 | 150 | 21 300 |
| 10.01.2025 | 141.80 | 141.80 | 141.80 | 141.80 | 10 | 1 418 |
| 09.01.2025 | 141.61 | 141.61 | 141.61 | 141.61 | 35 | 4 956 |
| 02.01.2025 | 142.89 | 142.89 | 141.80 | 141.80 | 17 | 2 420 |
| 30.12.2024 | 142.15 | 142.15 | 142.15 | 142.15 | 2 | 284 |
| 18.12.2024 | 139.50 | 139.50 | 139.50 | 139.50 | 71 | 9 905 |
| 13.12.2024 | 139.60 | 139.60 | 139.60 | 139.60 | 176 | 24 570 |
| 11.12.2024 | 140.68 | 140.68 | 140.68 | 140.68 | 3 | 422 |
| 10.12.2024 | 139.66 | 139.66 | 139.66 | 139.66 | 71 | 9 916 |
| 04.12.2024 | 140.00 | 140.00 | 139.75 | 139.75 | 179 | 25 036 |
| 02.12.2024 | 140.00 | 140.00 | 140.00 | 140.00 | 8 | 1 120 |
| 28.11.2024 | 139.21 | 139.26 | 139.21 | 139.26 | 92 | 12 808 |
| 20.11.2024 | 138.86 | 138.86 | 138.86 | 138.86 | 230 | 31 938 |
| 19.11.2024 | 138.96 | 138.96 | 138.72 | 138.72 | 749 | 103 989 |
| 12.11.2024 | 138.95 | 138.95 | 138.95 | 138.95 | 72 | 10 004 |
| 08.11.2024 | 141.00 | 141.00 | 141.00 | 141.00 | 8 | 1 128 |
| 07.11.2024 | 139.09 | 140.80 | 139.09 | 140.80 | 560 | 77 901 |
| 24.10.2024 | 138.88 | 138.88 | 137.81 | 137.81 | 252 | 34 964 |
| 23.10.2024 | 137.43 | 137.43 | 137.43 | 137.43 | 200 | 27 486 |
| 22.10.2024 | 137.51 | 137.52 | 137.11 | 137.11 | 810 | 111 352 |
| 21.10.2024 | 137.60 | 137.60 | 137.60 | 137.60 | 372 | 51 187 |
| 16.10.2024 | 137.70 | 137.70 | 137.70 | 137.70 | 10 | 1 377 |
| 10.10.2024 | 137.55 | 137.55 | 137.55 | 137.55 | 1 000 | 137 550 |
| 09.10.2024 | 137.07 | 137.07 | 137.07 | 137.07 | 570 | 78 130 |
| 08.10.2024 | 138.00 | 138.00 | 138.00 | 138.00 | 659 | 90 942 |
| 07.10.2024 | 137.07 | 137.07 | 137.07 | 137.07 | 73 | 10 006 |
| 04.10.2024 | 138.00 | 138.00 | 138.00 | 138.00 | 300 | 41 400 |
| 03.10.2024 | 137.00 | 137.60 | 137.00 | 137.60 | 230 | 31 563 |
| 02.10.2024 | 137.00 | 137.00 | 137.00 | 137.00 | 859 | 117 683 |
| 01.10.2024 | 137.20 | 137.20 | 137.20 | 137.20 | 950 | 130 340 |
| 24.09.2024 | 137.00 | 137.00 | 137.00 | 137.00 | 345 | 47 265 |
| 23.09.2024 | 137.00 | 137.59 | 137.00 | 137.59 | 782 | 107 208 |
| 20.09.2024 | 137.00 | 137.00 | 137.00 | 137.00 | 627 | 85 899 |
| 19.09.2024 | 137.00 | 137.00 | 137.00 | 137.00 | 5 574 | 763 638 |
| 18.09.2024 | 137.00 | 137.59 | 137.00 | 137.59 | 2 571 | 352 231 |
Biznesradar bez reklam? Sprawdź BR Plus
