Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RENTIERFIZ
166.90-0.10(-0.06%)FUNDUSZ DLUGU KORPORACYJNEGO R
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.08.2026 | 167.00 | 167.00 | 165.50 | 166.90 | 2 540 | 421 726 |
| 20.08.2026 | 167.00 | 167.00 | 166.01 | 167.00 | 151 | 25 135 |
| 19.08.2026 | 167.10 | 167.20 | 167.10 | 167.20 | 45 | 7 521 |
| 17.08.2026 | 167.00 | 167.00 | 167.00 | 167.00 | 25 | 4 175 |
| 14.08.2026 | 167.18 | 167.20 | 167.18 | 167.20 | 68 | 11 369 |
| 13.08.2026 | 166.75 | 166.75 | 166.75 | 166.75 | 300 | 50 025 |
| 12.08.2026 | 167.39 | 167.39 | 167.00 | 167.00 | 192 | 32 102 |
| 11.08.2026 | 166.65 | 166.65 | 166.60 | 166.60 | 446 | 74 307 |
| 06.08.2026 | 166.50 | 166.50 | 166.50 | 166.50 | 9 | 1 499 |
| 04.08.2026 | 166.90 | 166.90 | 166.01 | 166.01 | 185 | 30 863 |
| 29.07.2026 | 166.00 | 166.00 | 166.00 | 166.00 | 12 | 1 992 |
| 28.07.2026 | 165.55 | 166.00 | 165.55 | 166.00 | 158 | 26 171 |
| 27.07.2026 | 165.13 | 166.00 | 165.13 | 165.13 | 226 | 37 325 |
| 24.07.2026 | 165.98 | 165.98 | 165.02 | 165.02 | 274 | 45 250 |
| 23.07.2026 | 165.40 | 165.90 | 165.40 | 165.90 | 1 382 | 228 595 |
| 22.07.2026 | 165.40 | 165.40 | 164.52 | 165.40 | 2 768 | 457 727 |
| 20.07.2026 | 164.76 | 164.76 | 164.66 | 164.66 | 2 000 | 329 435 |
| 17.07.2026 | 164.70 | 164.70 | 163.83 | 163.83 | 140 | 23 008 |
| 15.07.2026 | 164.50 | 165.45 | 164.50 | 164.53 | 816 | 134 306 |
| 13.07.2026 | 165.39 | 165.40 | 165.10 | 165.10 | 104 | 17 200 |
| 10.07.2026 | 164.21 | 165.00 | 164.21 | 165.00 | 172 | 28 348 |
| 09.07.2026 | 164.12 | 164.30 | 164.12 | 164.30 | 328 | 53 889 |
| 08.07.2026 | 164.90 | 164.90 | 164.90 | 164.90 | 6 | 989 |
| 03.07.2026 | 164.98 | 164.98 | 164.98 | 164.98 | 60 | 9 899 |
| 02.07.2026 | 164.35 | 164.35 | 164.35 | 164.35 | 30 | 4 931 |
| 30.06.2026 | 164.01 | 164.59 | 164.01 | 164.59 | 299 | 49 051 |
| 29.06.2026 | 164.59 | 164.59 | 163.34 | 163.34 | 39 | 6 382 |
| 26.06.2026 | 164.59 | 164.59 | 164.59 | 164.59 | 518 | 85 258 |
| 25.06.2026 | 163.51 | 164.30 | 163.51 | 164.30 | 158 | 25 933 |
| 24.06.2026 | 164.10 | 164.20 | 164.10 | 164.20 | 92 | 15 105 |
| 22.06.2026 | 163.90 | 163.90 | 163.90 | 163.90 | 5 | 820 |
| 19.06.2026 | 163.99 | 163.99 | 162.66 | 163.00 | 2 225 | 363 533 |
| 18.06.2026 | 164.20 | 164.20 | 163.53 | 163.53 | 24 | 3 933 |
| 17.06.2026 | 163.89 | 163.90 | 163.89 | 163.90 | 50 | 8 195 |
| 16.06.2026 | 163.79 | 163.79 | 163.50 | 163.50 | 103 | 16 856 |
| 15.06.2026 | 163.20 | 163.49 | 163.20 | 163.49 | 883 | 144 130 |
| 12.06.2026 | 163.12 | 163.50 | 163.12 | 163.50 | 1 698 | 277 620 |
| 11.06.2026 | 163.00 | 163.00 | 163.00 | 163.00 | 26 | 4 238 |
| 10.06.2026 | 164.27 | 164.27 | 162.50 | 162.50 | 1 973 | 320 755 |
| 09.06.2026 | 164.29 | 164.29 | 164.29 | 164.29 | 32 | 5 257 |
| 08.06.2026 | 163.50 | 163.50 | 163.20 | 163.20 | 2 190 | 357 563 |
| 05.06.2026 | 163.38 | 163.50 | 163.38 | 163.50 | 100 | 16 344 |
| 03.06.2026 | 162.70 | 163.38 | 162.70 | 163.10 | 318 | 51 862 |
| 01.06.2026 | 162.90 | 162.90 | 162.52 | 162.52 | 50 | 8 140 |
| 29.05.2026 | 163.39 | 163.39 | 163.39 | 163.39 | 26 | 4 248 |
| 28.05.2026 | 163.39 | 163.39 | 162.52 | 162.52 | 37 | 6 028 |
| 27.05.2026 | 162.99 | 163.00 | 162.99 | 163.00 | 124 | 20 211 |
| 26.05.2026 | 162.99 | 163.00 | 162.99 | 163.00 | 644 | 104 967 |
| 25.05.2026 | 162.00 | 162.90 | 161.50 | 162.90 | 320 | 51 818 |
| 22.05.2026 | 162.12 | 162.12 | 162.00 | 162.00 | 93 | 15 068 |
Biznesradar bez reklam? Sprawdź BR Plus
