Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RENTIERFIZ
142.50-1.00(-0.70%)FUNDUSZ DLUGU KORPORACYJNEGO R
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus