Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RENTIERFIZ
156.20+0.65(+0.42%)FUNDUSZ DLUGU KORPORACYJNEGO R
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 155.55 | 155.55 | 155.55 | 155.55 | 50 | 7 778 |
| 11.12.2025 | 155.51 | 155.51 | 155.51 | 155.51 | 68 | 10 575 |
| 10.12.2025 | 155.03 | 155.03 | 155.03 | 155.03 | 110 | 17 053 |
| 09.12.2025 | 156.20 | 156.80 | 156.20 | 156.80 | 468 | 73 142 |
| 08.12.2025 | 156.00 | 156.00 | 155.16 | 155.16 | 533 | 83 120 |
| 02.12.2025 | 154.83 | 155.90 | 154.83 | 155.90 | 1 350 | 210 111 |
| 01.12.2025 | 155.90 | 155.90 | 155.90 | 155.90 | 32 | 4 989 |
| 27.11.2025 | 155.80 | 155.80 | 155.80 | 155.80 | 8 | 1 246 |
| 25.11.2025 | 156.00 | 156.00 | 156.00 | 156.00 | 98 | 15 288 |
| 24.11.2025 | 155.00 | 155.00 | 155.00 | 155.00 | 100 | 15 500 |
| 21.11.2025 | 155.50 | 156.00 | 155.50 | 156.00 | 117 | 18 223 |
| 20.11.2025 | 155.10 | 155.10 | 155.10 | 155.10 | 3 | 465 |
| 14.11.2025 | 156.79 | 156.79 | 156.00 | 156.00 | 662 | 103 293 |
| 13.11.2025 | 156.00 | 156.00 | 156.00 | 156.00 | 53 | 8 268 |
| 12.11.2025 | 155.50 | 156.00 | 155.50 | 156.00 | 447 | 69 699 |
| 10.11.2025 | 155.26 | 155.26 | 155.26 | 155.26 | 20 | 3 105 |
| 07.11.2025 | 155.00 | 155.00 | 155.00 | 155.00 | 20 | 3 100 |
| 06.11.2025 | 155.00 | 155.00 | 155.00 | 155.00 | 8 | 1 240 |
| 05.11.2025 | 154.10 | 154.10 | 154.10 | 154.10 | 1 | 154 |
| 04.11.2025 | 154.21 | 154.21 | 154.21 | 154.21 | 519 | 80 035 |
| 03.11.2025 | 155.28 | 155.28 | 155.03 | 155.03 | 51 | 7 908 |
| 31.10.2025 | 154.04 | 155.28 | 154.00 | 155.28 | 1 092 | 168 333 |
| 30.10.2025 | 154.04 | 154.04 | 154.04 | 154.04 | 64 | 9 859 |
| 24.10.2025 | 154.99 | 154.99 | 154.99 | 154.99 | 128 | 19 839 |
| 20.10.2025 | 153.80 | 153.80 | 153.80 | 153.80 | 20 | 3 076 |
| 17.10.2025 | 154.00 | 155.19 | 153.70 | 155.19 | 911 | 140 220 |
| 16.10.2025 | 154.60 | 154.60 | 154.40 | 154.40 | 100 | 15 441 |
| 15.10.2025 | 155.00 | 155.00 | 154.60 | 154.60 | 322 | 49 904 |
| 10.10.2025 | 154.99 | 154.99 | 154.40 | 154.40 | 1 446 | 223 657 |
| 09.10.2025 | 154.49 | 154.50 | 154.49 | 154.50 | 408 | 63 035 |
| 08.10.2025 | 154.01 | 154.40 | 154.01 | 154.40 | 20 | 3 087 |
| 07.10.2025 | 154.01 | 154.01 | 154.00 | 154.00 | 97 | 14 938 |
| 03.10.2025 | 153.50 | 153.50 | 153.50 | 153.50 | 23 | 3 531 |
| 02.10.2025 | 153.60 | 153.60 | 153.50 | 153.50 | 196 | 30 089 |
| 30.09.2025 | 153.90 | 153.90 | 153.50 | 153.50 | 83 | 12 761 |
| 29.09.2025 | 153.30 | 153.30 | 153.10 | 153.25 | 653 | 100 068 |
| 26.09.2025 | 154.00 | 154.00 | 153.50 | 154.00 | 141 | 21 667 |
| 25.09.2025 | 155.30 | 155.30 | 155.30 | 155.30 | 60 | 9 318 |
| 24.09.2025 | 154.98 | 154.98 | 154.98 | 154.98 | 24 | 3 720 |
| 23.09.2025 | 154.00 | 154.00 | 154.00 | 154.00 | 60 | 9 240 |
| 22.09.2025 | 154.00 | 154.00 | 153.25 | 153.25 | 398 | 61 028 |
| 18.09.2025 | 154.90 | 154.90 | 154.90 | 154.90 | 20 | 3 098 |
| 16.09.2025 | 154.90 | 154.90 | 154.90 | 154.90 | 65 | 10 069 |
| 10.09.2025 | 154.00 | 154.00 | 154.00 | 154.00 | 32 | 4 928 |
| 09.09.2025 | 154.30 | 154.30 | 154.30 | 154.30 | 60 | 9 258 |
| 02.09.2025 | 155.00 | 155.00 | 154.00 | 154.00 | 135 | 20 811 |
| 01.09.2025 | 158.00 | 161.00 | 156.00 | 159.00 | 103 | 16 189 |
| 29.08.2025 | 157.00 | 157.00 | 157.00 | 157.00 | 20 | 3 140 |
| 25.08.2025 | 155.40 | 155.40 | 155.40 | 155.40 | 40 | 6 216 |
| 21.08.2025 | 154.00 | 154.00 | 154.00 | 154.00 | 65 | 10 010 |
Biznesradar bez reklam? Sprawdź BR Plus
