Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RENTIERFIZ
140.00+0.74(+0.53%)FUNDUSZ DLUGU KORPORACYJNEGO R
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 17.09.2024 | 137.00 | 137.00 | 136.90 | 136.90 | 256 | 35 049 |
| 16.09.2024 | 136.41 | 136.93 | 136.00 | 136.93 | 1 682 | 229 125 |
| 11.09.2024 | 137.30 | 137.30 | 137.30 | 137.30 | 928 | 127 414 |
| 06.09.2024 | 137.29 | 137.30 | 137.29 | 137.30 | 1 507 | 206 911 |
| 05.09.2024 | 136.90 | 136.90 | 136.90 | 136.90 | 34 | 4 655 |
| 04.09.2024 | 137.06 | 137.06 | 136.02 | 136.02 | 1 392 | 190 558 |
| 02.09.2024 | 137.40 | 137.40 | 137.40 | 137.40 | 62 | 8 519 |
| 22.08.2024 | 136.70 | 136.70 | 136.70 | 136.70 | 73 | 9 979 |
| 20.08.2024 | 136.70 | 136.70 | 136.70 | 136.70 | 40 | 5 468 |
| 16.08.2024 | 136.50 | 136.50 | 136.50 | 136.50 | 12 | 1 638 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
