Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RENTIERFIZ
134.00+0.11(+0.08%)FUNDUSZ DLUGU KORPORACYJNEGO R
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 133.90 | 134.00 | 133.90 | 134.00 | 400 | 53 580 |
11.04.2024 | 133.40 | 133.89 | 133.40 | 133.89 | 565 | 75 587 |
10.04.2024 | 133.03 | 133.03 | 133.03 | 133.03 | 20 | 2 661 |
08.04.2024 | 132.26 | 132.26 | 132.25 | 132.25 | 1 670 | 220 867 |
05.04.2024 | 132.80 | 133.00 | 132.21 | 133.00 | 2 436 | 322 526 |
03.04.2024 | 131.54 | 131.54 | 131.54 | 131.54 | 343 | 45 118 |
27.03.2024 | 132.00 | 132.00 | 131.61 | 131.61 | 2 598 | 341 948 |
26.03.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 30 | 3 960 |
25.03.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 903 | 119 196 |
22.03.2024 | 130.92 | 132.00 | 130.92 | 132.00 | 1 107 | 145 286 |
21.03.2024 | 131.05 | 131.05 | 130.04 | 131.03 | 779 | 102 001 |
20.03.2024 | 131.03 | 131.03 | 131.03 | 131.03 | 230 | 30 137 |
19.03.2024 | 131.50 | 131.50 | 131.05 | 131.05 | 4 171 | 546 636 |
18.03.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 10 | 1 320 |
15.03.2024 | 131.04 | 131.04 | 131.04 | 131.04 | 76 | 9 959 |
14.03.2024 | 132.50 | 132.50 | 131.00 | 131.00 | 3 712 | 486 857 |
11.03.2024 | 132.30 | 132.30 | 132.30 | 132.30 | 200 | 26 460 |
08.03.2024 | 131.50 | 131.50 | 131.50 | 131.50 | 5 756 | 756 914 |
06.03.2024 | 131.50 | 131.50 | 131.50 | 131.50 | 700 | 92 050 |
29.02.2024 | 132.19 | 132.29 | 132.19 | 132.25 | 90 | 11 903 |
23.02.2024 | 131.60 | 131.60 | 131.60 | 131.60 | 155 | 20 398 |
22.02.2024 | 131.00 | 131.00 | 131.00 | 131.00 | 2 621 | 343 351 |
20.02.2024 | 130.65 | 130.65 | 130.65 | 130.65 | 40 | 5 226 |
19.02.2024 | 130.35 | 130.35 | 130.03 | 130.26 | 160 | 20 842 |
15.02.2024 | 130.30 | 130.30 | 130.01 | 130.01 | 452 | 58 815 |
12.02.2024 | 131.20 | 131.30 | 131.20 | 131.30 | 28 | 3 675 |
09.02.2024 | 131.20 | 131.20 | 131.20 | 131.20 | 7 | 918 |
02.02.2024 | 130.22 | 130.22 | 130.22 | 130.22 | 46 | 5 990 |
01.02.2024 | 130.10 | 130.10 | 130.10 | 130.10 | 54 | 7 025 |
29.01.2024 | 131.00 | 131.00 | 131.00 | 131.00 | 68 | 8 908 |
24.01.2024 | 129.30 | 129.40 | 129.30 | 129.40 | 308 | 39 851 |
18.01.2024 | 127.58 | 128.50 | 127.58 | 128.50 | 510 | 65 075 |
11.01.2024 | 128.26 | 128.26 | 128.26 | 128.26 | 234 | 30 013 |
10.01.2024 | 128.25 | 128.25 | 128.25 | 128.25 | 156 | 20 007 |
09.01.2024 | 128.24 | 128.24 | 128.24 | 128.24 | 282 | 36 164 |
08.01.2024 | 128.24 | 128.24 | 128.24 | 128.24 | 300 | 38 472 |
05.01.2024 | 128.24 | 128.24 | 128.24 | 128.24 | 500 | 64 120 |
04.01.2024 | 128.24 | 128.24 | 128.24 | 128.24 | 820 | 105 157 |
03.01.2024 | 126.67 | 128.24 | 126.40 | 127.31 | 363 | 46 091 |
02.01.2024 | 126.52 | 126.52 | 126.51 | 126.51 | 250 | 31 629 |
29.12.2023 | 127.48 | 127.48 | 127.48 | 127.48 | 110 | 14 023 |
28.12.2023 | 126.99 | 127.10 | 126.02 | 127.10 | 1 993 | 253 023 |
22.12.2023 | 126.99 | 126.99 | 126.99 | 126.99 | 78 | 9 905 |
20.12.2023 | 126.00 | 126.00 | 126.00 | 126.00 | 73 | 9 198 |
19.12.2023 | 126.90 | 126.99 | 126.00 | 126.00 | 183 | 23 137 |
12.12.2023 | 126.10 | 126.10 | 126.00 | 126.00 | 500 | 63 003 |
08.12.2023 | 126.50 | 126.50 | 126.50 | 126.50 | 198 | 25 047 |
28.11.2023 | 125.61 | 125.61 | 125.60 | 125.60 | 491 | 61 674 |
27.11.2023 | 127.20 | 127.20 | 127.20 | 127.20 | 20 | 2 544 |
24.11.2023 | 126.50 | 126.50 | 126.50 | 126.50 | 250 | 31 625 |
Biznesradar bez reklam? Sprawdź BR Plus