Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RENTIERFIZ
159.70+0.08(+0.05%)FUNDUSZ DLUGU KORPORACYJNEGO R
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2026 | 159.70 | 159.70 | 159.70 | 159.70 | 103 | 16 449 |
| 06.03.2026 | 159.20 | 159.62 | 159.20 | 159.62 | 119 | 18 968 |
| 05.03.2026 | 159.04 | 159.04 | 159.04 | 159.04 | 80 | 12 723 |
| 04.03.2026 | 159.10 | 159.61 | 159.00 | 159.61 | 130 | 20 695 |
| 03.03.2026 | 159.61 | 159.61 | 159.61 | 159.61 | 158 | 25 218 |
| 02.03.2026 | 159.00 | 159.62 | 159.00 | 159.62 | 169 | 26 914 |
| 26.02.2026 | 160.28 | 160.28 | 160.28 | 160.28 | 10 | 1 603 |
| 25.02.2026 | 159.20 | 159.20 | 159.20 | 159.20 | 354 | 56 357 |
| 23.02.2026 | 159.60 | 159.60 | 159.60 | 159.60 | 12 | 1 915 |
| 20.02.2026 | 159.90 | 159.90 | 159.90 | 159.90 | 279 | 44 612 |
| 19.02.2026 | 160.29 | 160.29 | 159.90 | 159.90 | 94 | 15 035 |
| 18.02.2026 | 159.00 | 159.00 | 159.00 | 159.00 | 190 | 30 210 |
| 17.02.2026 | 159.50 | 160.29 | 159.00 | 160.29 | 35 | 5 586 |
| 16.02.2026 | 160.00 | 160.00 | 159.70 | 159.70 | 332 | 53 026 |
| 13.02.2026 | 158.60 | 158.60 | 158.60 | 158.60 | 1 316 | 208 718 |
| 12.02.2026 | 158.70 | 158.70 | 158.60 | 158.60 | 1 526 | 242 172 |
| 10.02.2026 | 159.00 | 160.29 | 159.00 | 160.29 | 62 | 9 923 |
| 09.02.2026 | 158.60 | 158.60 | 158.60 | 158.60 | 30 | 4 758 |
| 06.02.2026 | 158.68 | 158.68 | 158.67 | 158.67 | 56 | 8 886 |
| 04.02.2026 | 160.47 | 160.47 | 160.47 | 160.47 | 10 | 1 605 |
| 03.02.2026 | 158.41 | 158.41 | 158.41 | 158.41 | 32 | 5 069 |
| 02.02.2026 | 158.50 | 160.00 | 158.35 | 160.00 | 35 | 5 561 |
| 30.01.2026 | 160.43 | 160.43 | 160.41 | 160.41 | 25 | 4 011 |
| 29.01.2026 | 158.60 | 159.90 | 158.60 | 159.90 | 26 | 4 138 |
| 28.01.2026 | 158.50 | 158.50 | 158.50 | 158.50 | 15 | 2 378 |
| 26.01.2026 | 158.45 | 158.51 | 158.45 | 158.51 | 50 | 7 924 |
| 23.01.2026 | 159.50 | 159.50 | 158.45 | 158.45 | 56 | 8 919 |
| 22.01.2026 | 157.70 | 159.50 | 157.66 | 159.50 | 597 | 94 687 |
| 21.01.2026 | 157.50 | 158.30 | 157.50 | 158.30 | 1 731 | 272 759 |
| 19.01.2026 | 157.62 | 158.00 | 157.00 | 158.00 | 6 815 | 1 072 788 |
| 16.01.2026 | 158.02 | 158.40 | 157.30 | 157.61 | 4 046 | 637 908 |
| 15.01.2026 | 159.00 | 159.00 | 158.50 | 158.50 | 1 761 | 279 130 |
| 14.01.2026 | 159.00 | 159.00 | 159.00 | 159.00 | 335 | 53 265 |
| 13.01.2026 | 158.60 | 159.00 | 157.17 | 158.60 | 1 210 | 191 416 |
| 12.01.2026 | 158.99 | 159.00 | 158.60 | 158.60 | 32 | 5 084 |
| 09.01.2026 | 158.40 | 158.40 | 158.40 | 158.40 | 85 | 13 464 |
| 08.01.2026 | 159.49 | 159.49 | 159.49 | 159.49 | 16 | 2 552 |
| 07.01.2026 | 159.00 | 159.00 | 158.30 | 158.30 | 97 | 15 401 |
| 05.01.2026 | 157.77 | 157.77 | 157.77 | 157.77 | 15 | 2 367 |
| 02.01.2026 | 158.50 | 158.50 | 155.03 | 155.03 | 201 | 31 609 |
| 30.12.2025 | 158.50 | 158.50 | 158.50 | 158.50 | 1 | 159 |
| 29.12.2025 | 157.00 | 157.00 | 157.00 | 157.00 | 70 | 10 990 |
| 23.12.2025 | 156.90 | 157.50 | 156.90 | 157.50 | 96 | 15 082 |
| 22.12.2025 | 156.40 | 156.40 | 156.40 | 156.40 | 161 | 25 180 |
| 19.12.2025 | 156.40 | 156.40 | 156.40 | 156.40 | 130 | 20 332 |
| 17.12.2025 | 156.30 | 156.90 | 156.30 | 156.90 | 105 | 16 416 |
| 16.12.2025 | 156.20 | 156.20 | 155.52 | 156.00 | 1 076 | 167 387 |
| 15.12.2025 | 156.19 | 156.20 | 156.19 | 156.20 | 461 | 72 007 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
