Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RENTIERFIZ
169.00+0.90(+0.54%)FUNDUSZ DLUGU KORPOR RENTIER
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.10.2026 | 169.00 | 169.90 | 169.00 | 169.00 | 90 | 15 218 |
| 14.10.2026 | 169.00 | 169.00 | 168.10 | 168.10 | 419 | 70 510 |
| 13.10.2026 | 169.40 | 169.40 | 169.00 | 169.00 | 1 000 | 169 056 |
| 12.10.2026 | 169.00 | 169.00 | 169.00 | 169.00 | 13 | 2 197 |
| 09.10.2026 | 169.00 | 169.00 | 169.00 | 169.00 | 1 584 | 267 696 |
| 08.10.2026 | 168.30 | 169.00 | 168.10 | 169.00 | 965 | 162 460 |
| 06.10.2026 | 168.30 | 168.30 | 168.30 | 168.30 | 700 | 117 810 |
| 05.10.2026 | 167.16 | 168.30 | 167.15 | 168.30 | 1 611 | 269 628 |
| 02.10.2026 | 168.50 | 168.50 | 168.30 | 168.30 | 581 | 97 792 |
| 01.10.2026 | 168.31 | 168.50 | 168.30 | 168.50 | 156 | 26 259 |
| 30.09.2026 | 168.63 | 168.63 | 168.63 | 168.63 | 201 | 33 895 |
| 29.09.2026 | 168.47 | 168.47 | 168.47 | 168.47 | 13 | 2 190 |
| 28.09.2026 | 168.20 | 168.20 | 168.05 | 168.05 | 134 | 22 536 |
| 25.09.2026 | 168.00 | 168.19 | 168.00 | 168.05 | 262 | 44 056 |
| 23.09.2026 | 167.50 | 168.19 | 167.50 | 168.00 | 543 | 91 223 |
| 22.09.2026 | 167.18 | 168.20 | 167.18 | 168.20 | 308 | 51 553 |
| 21.09.2026 | 167.00 | 167.00 | 167.00 | 167.00 | 7 | 1 169 |
| 17.09.2026 | 168.39 | 168.39 | 168.39 | 168.39 | 4 | 674 |
| 16.09.2026 | 168.39 | 168.39 | 168.39 | 168.39 | 2 | 337 |
| 15.09.2026 | 167.00 | 167.00 | 167.00 | 167.00 | 605 | 101 035 |
| 14.09.2026 | 168.40 | 168.40 | 168.40 | 168.40 | 1 | 168 |
| 11.09.2026 | 167.98 | 168.00 | 167.97 | 168.00 | 489 | 82 146 |
| 10.09.2026 | 167.88 | 167.88 | 167.88 | 167.88 | 60 | 10 073 |
| 09.09.2026 | 167.87 | 167.88 | 167.87 | 167.88 | 190 | 31 896 |
| 08.09.2026 | 167.87 | 167.87 | 167.87 | 167.87 | 610 | 102 401 |
| 07.09.2026 | 167.87 | 167.87 | 167.87 | 167.87 | 83 | 13 933 |
| 04.09.2026 | 167.00 | 167.00 | 167.00 | 167.00 | 600 | 100 200 |
| 03.09.2026 | 167.20 | 167.99 | 167.20 | 167.99 | 193 | 32 331 |
| 02.09.2026 | 167.20 | 167.20 | 167.20 | 167.20 | 3 | 502 |
| 01.09.2026 | 167.20 | 167.20 | 167.20 | 167.20 | 17 | 2 842 |
| 31.08.2026 | 167.19 | 167.19 | 167.19 | 167.19 | 178 | 29 760 |
| 28.08.2026 | 166.89 | 166.89 | 166.80 | 166.80 | 180 | 30 035 |
| 27.08.2026 | 166.74 | 166.90 | 165.77 | 166.90 | 1 814 | 302 536 |
| 26.08.2026 | 166.75 | 166.80 | 166.75 | 166.80 | 80 | 13 343 |
| 25.08.2026 | 166.70 | 166.90 | 166.70 | 166.80 | 253 | 42 216 |
| 24.08.2026 | 166.90 | 166.90 | 166.90 | 166.90 | 58 | 9 680 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
