Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BPHFIZBI2
175.610.00(0.00%)ROCKBRIDGE FIZ BI2 (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2026 | 176.00 | 176.00 | 175.61 | 175.61 | 22 | 3 866 |
| 24.07.2026 | 177.00 | 177.00 | 173.11 | 173.11 | 78 | 13 802 |
| 19.03.2026 | 172.50 | 172.50 | 172.50 | 172.50 | 77 | 13 283 |
| 07.01.2026 | 170.10 | 170.10 | 170.10 | 170.10 | 50 | 8 505 |
| 07.10.2025 | 165.15 | 165.15 | 165.15 | 165.15 | 1 | 165 |
| 19.03.2025 | 151.10 | 151.10 | 151.10 | 151.10 | 1 | 151 |
| 21.12.2023 | 150.11 | 150.11 | 150.11 | 150.11 | 300 | 45 033 |
| 05.04.2023 | 144.10 | 144.10 | 144.10 | 144.10 | 20 | 2 882 |
| 28.02.2023 | 145.20 | 145.20 | 144.50 | 144.50 | 44 | 6 388 |
| 30.12.2022 | 138.60 | 138.60 | 138.60 | 138.60 | 158 | 21 899 |
| 02.12.2022 | 140.00 | 140.00 | 140.00 | 140.00 | 29 | 4 060 |
| 14.11.2022 | 138.18 | 138.50 | 138.18 | 138.50 | 35 | 4 840 |
| 09.11.2022 | 137.10 | 137.10 | 134.00 | 134.00 | 400 | 53 951 |
| 24.08.2022 | 134.20 | 134.20 | 133.40 | 133.40 | 70 | 9 388 |
| 15.12.2021 | 142.60 | 142.60 | 142.60 | 142.60 | 9 | 1 283 |
| 09.09.2021 | 145.10 | 145.10 | 145.10 | 145.10 | 20 | 2 902 |
| 26.03.2021 | 143.20 | 143.20 | 141.00 | 141.00 | 1 150 | 162 774 |
| 11.03.2021 | 146.40 | 146.40 | 146.31 | 146.31 | 220 | 32 200 |
| 19.02.2021 | 146.10 | 146.10 | 146.10 | 146.10 | 120 | 17 532 |
| 14.01.2021 | 145.10 | 145.10 | 145.10 | 145.10 | 56 | 8 126 |
| 14.02.2020 | 144.60 | 144.60 | 144.60 | 144.60 | 147 | 21 256 |
| 10.05.2019 | 146.10 | 146.10 | 146.10 | 146.10 | 80 | 11 688 |
| 24.01.2019 | 143.20 | 143.20 | 143.20 | 143.20 | 10 | 1 432 |
| 28.06.2018 | 131.10 | 131.10 | 131.10 | 131.10 | 50 | 6 555 |
| 26.06.2018 | 144.10 | 144.10 | 130.00 | 140.00 | 187 | 26 101 |
| 19.03.2018 | 146.20 | 146.20 | 146.20 | 146.20 | 56 | 8 187 |
| 06.02.2018 | 144.60 | 144.60 | 143.00 | 143.00 | 100 | 14 337 |
| 23.02.2017 | 144.10 | 144.10 | 141.10 | 141.10 | 60 | 8 562 |
| 06.12.2016 | 145.00 | 145.00 | 145.00 | 145.00 | 75 | 10 875 |
| 25.11.2016 | 144.60 | 144.60 | 144.60 | 144.60 | 10 | 1 446 |
| 24.11.2016 | 144.60 | 144.60 | 143.60 | 143.60 | 131 | 18 930 |
| 17.11.2016 | 144.60 | 144.60 | 144.60 | 144.60 | 2 | 289 |
| 03.11.2016 | 144.00 | 144.00 | 144.00 | 144.00 | 48 | 6 912 |
| 19.05.2016 | 143.21 | 143.21 | 143.21 | 143.21 | 250 | 35 803 |
| 07.03.2016 | 142.10 | 142.10 | 142.10 | 142.10 | 96 | 13 642 |
| 05.02.2016 | 142.10 | 142.10 | 142.00 | 142.00 | 98 | 13 918 |
| 20.01.2016 | 144.10 | 144.10 | 144.10 | 144.10 | 62 | 8 934 |
| 04.01.2016 | 142.10 | 142.10 | 142.10 | 142.10 | 11 | 1 563 |
| 15.12.2015 | 145.15 | 145.15 | 145.15 | 145.15 | 96 | 13 934 |
| 12.02.2015 | 146.10 | 146.10 | 144.13 | 144.13 | 200 | 28 946 |
| 25.08.2014 | 144.13 | 144.13 | 144.13 | 144.13 | 10 | 1 441 |
| 11.03.2014 | 135.10 | 135.10 | 135.00 | 135.00 | 203 | 27 412 |
| 21.02.2014 | 143.99 | 143.99 | 143.99 | 143.99 | 20 | 2 880 |
| 14.01.2014 | 140.11 | 140.11 | 140.11 | 140.11 | 70 | 9 808 |
| 27.11.2013 | 145.00 | 145.00 | 145.00 | 145.00 | 66 | 9 570 |
| 20.11.2013 | 140.51 | 140.51 | 140.51 | 140.51 | 500 | 70 255 |
| 08.11.2013 | 124.21 | 140.13 | 124.00 | 140.13 | 1 295 | 163 210 |
| 18.10.2013 | 132.11 | 132.11 | 132.10 | 132.10 | 1 000 | 132 101 |
| 12.07.2013 | 140.00 | 140.00 | 140.00 | 140.00 | 19 | 2 660 |
| 25.06.2013 | 130.10 | 130.10 | 130.10 | 130.10 | 50 | 6 505 |
Biznesradar bez reklam? Sprawdź BR Plus
