Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BPHFIZBI5
141.100.00(0.00%)ROCKBRIDGE FIZ BI5 (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 141.20 | 141.20 | 141.10 | 141.10 | 300 | 42 332 |
| 03.12.2025 | 140.70 | 140.70 | 140.70 | 140.70 | 50 | 7 035 |
| 14.10.2025 | 138.11 | 138.11 | 138.11 | 138.11 | 25 | 3 453 |
| 07.10.2025 | 125.10 | 138.15 | 125.10 | 138.15 | 1 115 | 140 987 |
| 21.03.2025 | 125.10 | 125.10 | 125.10 | 125.10 | 50 | 6 255 |
| 17.12.2024 | 129.10 | 129.10 | 124.30 | 124.30 | 100 | 12 626 |
| 20.11.2023 | 125.10 | 125.10 | 124.30 | 124.30 | 50 | 6 225 |
| 18.08.2023 | 122.90 | 122.90 | 122.90 | 122.90 | 34 | 4 179 |
| 23.06.2023 | 122.00 | 122.00 | 122.00 | 122.00 | 10 | 1 220 |
| 05.04.2023 | 119.60 | 119.60 | 119.60 | 119.60 | 10 | 1 196 |
| 02.12.2022 | 115.95 | 115.95 | 115.95 | 115.95 | 134 | 15 537 |
| 24.11.2022 | 113.10 | 113.10 | 113.10 | 113.10 | 205 | 23 186 |
| 17.10.2022 | 114.10 | 114.10 | 112.20 | 112.20 | 101 | 11 402 |
| 05.10.2022 | 112.10 | 112.21 | 112.10 | 112.20 | 308 | 34 546 |
| 14.09.2021 | 119.60 | 119.60 | 119.60 | 119.60 | 83 | 9 927 |
| 03.12.2019 | 117.10 | 117.10 | 117.10 | 117.10 | 60 | 7 026 |
| 18.03.2019 | 120.22 | 120.22 | 120.22 | 120.22 | 12 | 1 443 |
| 29.01.2019 | 117.10 | 117.10 | 113.00 | 113.00 | 300 | 35 054 |
| 11.10.2017 | 113.00 | 113.00 | 113.00 | 113.00 | 330 | 37 290 |
| 23.06.2017 | 116.00 | 116.00 | 116.00 | 116.00 | 300 | 34 800 |
| 17.01.2017 | 110.10 | 110.10 | 110.10 | 110.10 | 50 | 5 505 |
| 30.06.2016 | 106.10 | 106.10 | 106.10 | 106.10 | 25 | 2 653 |
| 24.07.2015 | 116.10 | 116.10 | 113.15 | 113.15 | 100 | 11 527 |
| 07.07.2015 | 117.00 | 117.00 | 117.00 | 117.00 | 240 | 28 080 |
| 08.04.2015 | 118.12 | 118.12 | 118.12 | 118.12 | 113 | 13 348 |
| 19.02.2015 | 119.11 | 119.11 | 119.11 | 119.11 | 528 | 62 890 |
| 18.02.2015 | 119.11 | 119.11 | 119.11 | 119.11 | 265 | 31 564 |
| 26.01.2015 | 117.10 | 117.10 | 115.00 | 115.00 | 194 | 22 590 |
| 12.12.2014 | 119.10 | 119.10 | 115.00 | 115.00 | 500 | 57 616 |
| 09.12.2014 | 120.20 | 120.20 | 120.20 | 120.20 | 247 | 29 689 |
| 29.11.2013 | 120.49 | 120.49 | 120.49 | 120.49 | 22 | 2 651 |
| 25.10.2013 | 112.21 | 119.11 | 112.21 | 119.11 | 275 | 31 031 |
| 15.02.2013 | 119.11 | 119.11 | 119.10 | 119.10 | 100 | 11 911 |
| 11.02.2013 | 114.10 | 114.10 | 114.10 | 114.10 | 26 | 2 967 |
| 06.02.2013 | 114.10 | 114.10 | 114.10 | 114.10 | 79 | 9 014 |
| 02.01.2013 | 114.00 | 114.00 | 114.00 | 114.00 | 200 | 22 800 |
| 27.08.2012 | 115.00 | 115.00 | 114.10 | 114.10 | 41 | 4 705 |
| 24.08.2012 | 115.00 | 115.00 | 115.00 | 115.00 | 350 | 40 250 |
| 20.08.2012 | 113.40 | 113.40 | 113.40 | 113.40 | 3 | 340 |
| 17.08.2012 | 110.12 | 110.12 | 110.12 | 110.12 | 1 | 110 |
| 16.08.2012 | 103.10 | 103.10 | 103.10 | 103.10 | 20 | 2 062 |
| 20.03.2012 | 93.10 | 93.10 | 93.10 | 93.10 | 20 | 1 862 |
| 27.12.2011 | 93.10 | 93.10 | 93.10 | 93.10 | 2 | 186 |
| 23.12.2011 | 103.10 | 103.10 | 103.10 | 103.10 | 6 | 619 |
| 10.06.2011 | 114.50 | 114.50 | 114.50 | 114.50 | 60 | 6 870 |
| 08.06.2011 | 114.50 | 114.50 | 114.50 | 114.50 | 212 | 24 274 |
| 04.05.2011 | 113.10 | 113.10 | 113.10 | 113.10 | 40 | 4 524 |
| 22.02.2011 | 109.11 | 109.11 | 109.11 | 109.11 | 100 | 10 911 |
| 16.07.2010 | 109.11 | 109.11 | 109.11 | 109.11 | 45 | 9 820 |
| 31.05.2010 | 101.11 | 101.11 | 101.11 | 101.11 | 7 | 1 416 |
Biznesradar bez reklam? Sprawdź BR Plus
