Colian SA (COL) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2014-05-20 | 3,39 | 3,35 | 3,43 | 3,37 | 55.207 | -0,30% |
| 2014-05-19 | 3,30 | 3,30 | 3,39 | 3,38 | 62.739 | +4,00% |
| 2014-05-16 | 3,17 | 3,15 | 3,29 | 3,25 | 125.560 | +4,84% |
| 2014-05-15 | 3,15 | 3,10 | 3,15 | 3,10 | 23.167 | -1,90% |
| 2014-05-14 | 3,13 | 3,08 | 3,16 | 3,16 | 14.874 | +0,96% |
| 2014-05-13 | 3,06 | 3,06 | 3,17 | 3,13 | 17.940 | +0,97% |
| 2014-05-12 | 3,04 | 3,00 | 3,10 | 3,10 | 35.917 | +1,97% |
| 2014-05-09 | 3,01 | 2,97 | 3,04 | 3,04 | 6.493 | -0,33% |
| 2014-05-08 | 3,04 | 3,03 | 3,06 | 3,05 | 8.015 | +0,66% |
| 2014-05-07 | 3,03 | 2,97 | 3,03 | 3,03 | 35.710 | -0,33% |
| 2014-05-06 | 3,01 | 3,01 | 3,06 | 3,04 | 38.966 | -0,98% |
| 2014-05-05 | 3,14 | 3,00 | 3,14 | 3,07 | 45.659 | -1,29% |
| 2014-05-02 | 3,18 | 3,10 | 3,18 | 3,11 | 176.454 | -1,58% |
| 2014-04-30 | 3,12 | 3,12 | 3,17 | 3,16 | 17.074 | -0,32% |
| 2014-04-29 | 3,18 | 3,12 | 3,18 | 3,17 | 45.579 | +0,00% |
| 2014-04-28 | 3,14 | 3,13 | 3,17 | 3,17 | 25.455 | +0,96% |
| 2014-04-25 | 3,13 | 3,10 | 3,14 | 3,14 | 25.719 | +1,29% |
| 2014-04-24 | 3,04 | 3,02 | 3,13 | 3,10 | 86.888 | +1,31% |
| 2014-04-23 | 3,02 | 2,98 | 3,08 | 3,06 | 48.878 | +2,00% |
| 2014-04-22 | 2,95 | 2,92 | 3,04 | 3,00 | 155.548 | +1,35% |
