Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RENTIERFIZ
147.40-0.15(-0.10%)FUNDUSZ DLUGU KORPORACYJNEGO R
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.05.2025 | 147.40 | 147.40 | 147.40 | 147.40 | 191 | 28 153 |
| 26.05.2025 | 147.55 | 147.55 | 147.55 | 147.55 | 20 | 2 951 |
| 23.05.2025 | 146.57 | 146.57 | 146.57 | 146.57 | 100 | 14 657 |
| 22.05.2025 | 148.69 | 148.69 | 148.69 | 148.69 | 2 | 297 |
| 21.05.2025 | 148.00 | 148.00 | 148.00 | 148.00 | 67 | 9 916 |
| 20.05.2025 | 148.00 | 148.00 | 148.00 | 148.00 | 255 | 37 740 |
| 14.05.2025 | 146.89 | 146.90 | 146.89 | 146.90 | 72 | 10 577 |
| 08.05.2025 | 146.88 | 146.88 | 146.45 | 146.45 | 1 570 | 229 957 |
| 06.05.2025 | 146.50 | 146.50 | 146.50 | 146.50 | 40 | 5 860 |
| 05.05.2025 | 146.40 | 146.50 | 146.40 | 146.50 | 203 | 29 723 |
| 02.05.2025 | 146.00 | 146.00 | 146.00 | 146.00 | 10 | 1 460 |
| 28.04.2025 | 146.00 | 146.00 | 146.00 | 146.00 | 68 | 9 928 |
| 24.04.2025 | 145.01 | 145.01 | 145.01 | 145.01 | 350 | 50 754 |
| 23.04.2025 | 146.40 | 146.40 | 146.40 | 146.40 | 205 | 30 012 |
| 14.04.2025 | 144.15 | 146.40 | 144.00 | 144.81 | 3 725 | 537 347 |
| 09.04.2025 | 145.48 | 146.19 | 145.48 | 145.48 | 181 | 26 378 |
| 07.04.2025 | 144.80 | 144.80 | 144.11 | 144.12 | 1 243 | 179 528 |
| 01.04.2025 | 145.00 | 145.00 | 145.00 | 145.00 | 69 | 10 005 |
| 28.03.2025 | 144.86 | 144.86 | 144.86 | 144.86 | 36 | 5 215 |
| 27.03.2025 | 144.52 | 144.52 | 144.52 | 144.52 | 70 | 10 116 |
| 25.03.2025 | 146.70 | 146.70 | 145.50 | 145.50 | 546 | 79 678 |
| 18.03.2025 | 147.34 | 147.34 | 147.34 | 147.34 | 51 | 7 514 |
| 17.03.2025 | 146.10 | 146.10 | 146.10 | 146.10 | 144 | 21 038 |
| 14.03.2025 | 146.09 | 146.09 | 146.09 | 146.09 | 7 | 1 023 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
