Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RENTIERFIZ
163.83-0.70(-0.43%)FUNDUSZ DLUGU KORPORACYJNEGO R
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2026 | 161.50 | 161.50 | 161.50 | 161.50 | 1 658 | 267 767 |
| 14.05.2026 | 162.70 | 162.70 | 161.00 | 162.00 | 4 670 | 753 326 |
| 12.05.2026 | 162.25 | 163.00 | 162.25 | 163.00 | 150 | 24 349 |
| 07.05.2026 | 162.30 | 162.30 | 162.30 | 162.30 | 150 | 24 345 |
| 06.05.2026 | 162.27 | 162.27 | 162.27 | 162.27 | 624 | 101 256 |
| 05.05.2026 | 162.27 | 162.27 | 162.27 | 162.27 | 10 | 1 623 |
| 30.04.2026 | 162.03 | 162.03 | 162.03 | 162.03 | 50 | 8 102 |
| 27.04.2026 | 161.90 | 161.90 | 161.50 | 161.50 | 1 336 | 215 787 |
| 24.04.2026 | 161.05 | 161.70 | 160.80 | 161.70 | 641 | 103 388 |
| 23.04.2026 | 161.38 | 161.40 | 161.00 | 161.30 | 222 | 35 812 |
| 22.04.2026 | 161.11 | 161.38 | 161.11 | 161.38 | 621 | 100 180 |
| 21.04.2026 | 161.11 | 161.11 | 161.11 | 161.11 | 1 | 161 |
| 20.04.2026 | 161.11 | 161.11 | 159.12 | 159.12 | 131 | 20 855 |
| 16.04.2026 | 159.57 | 159.57 | 159.50 | 159.50 | 1 890 | 301 510 |
| 15.04.2026 | 160.12 | 160.12 | 160.00 | 160.00 | 586 | 93 764 |
| 14.04.2026 | 161.10 | 161.10 | 161.10 | 161.10 | 9 | 1 450 |
| 10.04.2026 | 161.20 | 161.20 | 161.14 | 161.14 | 26 | 4 190 |
Biznesradar bez reklam? Sprawdź BR Plus
