Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BPHFIZBI4
153.210.00(0.00%)ROCKBRIDGE FIZ BI4 (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.09.2026 | 150.81 | 153.21 | 150.81 | 153.21 | 44 | 6 660 |
| 13.01.2026 | 147.40 | 147.40 | 147.40 | 147.40 | 69 | 10 171 |
| 08.10.2025 | 141.99 | 141.99 | 141.99 | 141.99 | 47 | 6 674 |
| 07.10.2025 | 141.10 | 141.10 | 138.15 | 138.15 | 1 003 | 138 740 |
| 20.03.2025 | 127.10 | 127.10 | 127.10 | 127.10 | 46 | 5 847 |
| 04.02.2025 | 132.00 | 132.00 | 132.00 | 132.00 | 500 | 66 000 |
| 15.01.2025 | 132.00 | 132.00 | 132.00 | 132.00 | 50 | 6 600 |
| 04.06.2024 | 132.10 | 132.10 | 132.10 | 132.10 | 85 | 11 229 |
| 28.05.2024 | 121.10 | 121.10 | 121.10 | 121.10 | 200 | 24 220 |
| 20.03.2024 | 128.10 | 128.10 | 128.10 | 128.10 | 200 | 25 620 |
| 10.10.2023 | 122.00 | 122.00 | 122.00 | 122.00 | 500 | 61 000 |
| 22.12.2022 | 117.50 | 117.50 | 117.50 | 117.50 | 100 | 11 750 |
| 16.12.2022 | 118.10 | 118.10 | 118.10 | 118.10 | 100 | 11 810 |
| 23.09.2022 | 117.10 | 117.10 | 117.10 | 117.10 | 60 | 7 026 |
| 12.07.2022 | 112.00 | 112.00 | 112.00 | 112.00 | 20 | 2 240 |
| 25.10.2021 | 118.70 | 118.70 | 118.70 | 118.70 | 364 | 43 207 |
| 19.10.2021 | 119.10 | 119.10 | 119.10 | 119.10 | 200 | 23 820 |
| 25.03.2021 | 122.20 | 122.20 | 122.10 | 122.10 | 196 | 23 945 |
| 20.01.2021 | 122.10 | 122.10 | 122.10 | 122.10 | 398 | 48 596 |
| 04.09.2020 | 122.10 | 122.10 | 122.10 | 122.10 | 2 | 244 |
| 26.08.2020 | 130.00 | 130.00 | 130.00 | 130.00 | 2 | 260 |
| 27.05.2020 | 121.20 | 121.20 | 121.00 | 121.00 | 500 | 60 511 |
| 04.06.2019 | 119.80 | 119.80 | 119.80 | 119.80 | 50 | 5 990 |
| 19.03.2019 | 120.30 | 120.30 | 118.00 | 118.00 | 300 | 35 724 |
| 26.02.2019 | 121.10 | 121.10 | 118.00 | 118.00 | 600 | 71 150 |
| 19.11.2018 | 118.00 | 118.00 | 118.00 | 118.00 | 200 | 23 600 |
| 24.04.2018 | 118.00 | 118.00 | 118.00 | 118.00 | 33 | 3 894 |
| 27.12.2017 | 117.10 | 117.10 | 117.00 | 117.00 | 54 | 6 319 |
| 25.10.2017 | 117.10 | 117.10 | 117.10 | 117.10 | 17 | 1 991 |
| 28.06.2017 | 116.10 | 116.10 | 116.10 | 116.10 | 411 | 47 717 |
| 07.04.2017 | 117.10 | 117.10 | 117.10 | 117.10 | 20 | 2 342 |
| 24.03.2017 | 118.10 | 118.10 | 117.10 | 117.10 | 237 | 27 774 |
| 23.02.2017 | 118.10 | 118.10 | 114.10 | 114.10 | 130 | 15 063 |
| 18.10.2016 | 116.12 | 116.12 | 116.12 | 116.12 | 6 | 697 |
| 17.10.2016 | 120.00 | 120.00 | 120.00 | 120.00 | 100 | 12 000 |
| 25.07.2016 | 117.51 | 117.51 | 117.51 | 117.51 | 393 | 46 181 |
| 21.06.2016 | 117.51 | 117.51 | 117.51 | 117.51 | 217 | 25 500 |
| 04.02.2016 | 117.51 | 117.51 | 117.51 | 117.51 | 841 | 98 826 |
| 21.12.2015 | 117.51 | 117.51 | 117.51 | 117.51 | 50 | 5 876 |
| 15.12.2015 | 117.20 | 117.51 | 117.20 | 117.51 | 150 | 17 596 |
| 30.11.2015 | 117.10 | 117.10 | 116.10 | 116.10 | 100 | 11 631 |
| 06.11.2015 | 115.10 | 115.10 | 115.10 | 115.10 | 500 | 57 550 |
| 03.02.2015 | 117.51 | 117.51 | 117.51 | 117.51 | 369 | 43 361 |
| 13.11.2014 | 118.50 | 118.50 | 118.50 | 118.50 | 50 | 5 925 |
| 01.09.2014 | 119.10 | 119.10 | 119.10 | 119.10 | 11 | 1 310 |
| 27.08.2014 | 119.10 | 119.10 | 119.10 | 119.10 | 91 | 10 838 |
| 21.08.2014 | 117.11 | 117.11 | 112.11 | 112.11 | 293 | 33 318 |
| 16.06.2014 | 118.10 | 118.10 | 118.10 | 118.10 | 200 | 23 620 |
| 07.02.2014 | 118.00 | 118.00 | 118.00 | 118.00 | 120 | 14 160 |
| 20.01.2014 | 117.00 | 117.00 | 117.00 | 117.00 | 300 | 35 100 |
Biznesradar bez reklam? Sprawdź BR Plus
