Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RENTIERFIZ
168.55+0.55(+0.33%)FUNDUSZ DLUGU KORPOR RENTIER
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 168.55 | 168.55 | 168.00 | 168.55 | 18 | 3 026 |
| 05.11.2026 | 168.00 | 168.00 | 168.00 | 168.00 | 90 | 15 120 |
| 04.11.2026 | 168.20 | 168.20 | 168.00 | 168.00 | 100 | 16 800 |
| 03.11.2026 | 168.00 | 168.79 | 168.00 | 168.20 | 417 | 70 066 |
| 02.11.2026 | 169.07 | 169.07 | 169.07 | 169.07 | 2 | 338 |
| 30.10.2026 | 167.61 | 169.10 | 167.60 | 168.50 | 161 | 27 114 |
| 29.10.2026 | 168.20 | 168.20 | 167.30 | 167.30 | 300 | 50 244 |
| 27.10.2026 | 168.20 | 168.20 | 168.20 | 168.20 | 2 | 336 |
| 23.10.2026 | 167.26 | 168.84 | 167.26 | 168.00 | 465 | 77 928 |
| 22.10.2026 | 169.50 | 169.50 | 168.10 | 168.84 | 688 | 115 976 |
| 21.10.2026 | 170.00 | 170.01 | 169.05 | 169.05 | 312 | 52 983 |
| 19.10.2026 | 169.90 | 169.90 | 169.90 | 169.90 | 98 | 16 650 |
| 16.10.2026 | 169.90 | 169.90 | 169.90 | 169.90 | 12 | 2 039 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
