Konsorcjum Stali SA (KST) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-12-10 | 38,75 | 37,41 | 38,75 | 38,50 | 22 | +0,79% |
| 2009-12-09 | 38,20 | 37,14 | 38,20 | 38,20 | 179 | +0,00% |
| 2009-12-08 | 38,33 | 37,53 | 38,33 | 38,20 | 222 | -0,24% |
| 2009-12-07 | 38,40 | 37,20 | 38,40 | 38,29 | 5 | +0,08% |
| 2009-12-04 | 38,50 | 37,16 | 38,50 | 38,26 | 534 | +1,24% |
| 2009-12-03 | 37,15 | 37,15 | 37,79 | 37,79 | 46 | -0,84% |
| 2009-12-02 | 38,45 | 37,34 | 38,45 | 38,11 | 1.102 | -1,01% |
| 2009-12-01 | 38,50 | 38,50 | 38,50 | 38,50 | 100 | +0,08% |
| 2009-11-30 | 37,81 | 37,00 | 38,50 | 38,47 | 3.913 | -0,03% |
| 2009-11-27 | 36,30 | 36,30 | 38,48 | 38,48 | 2.598 | +1,26% |
| 2009-11-26 | 37,85 | 36,60 | 38,00 | 38,00 | 2.168 | +0,03% |
| 2009-11-25 | 37,00 | 34,90 | 37,99 | 37,99 | 6.271 | +2,68% |
| 2009-11-24 | 35,85 | 35,85 | 37,00 | 37,00 | 2.148 | -1,33% |
| 2009-11-23 | 37,63 | 37,50 | 37,63 | 37,50 | 37 | +0,00% |
| 2009-11-20 | 37,00 | 35,81 | 37,50 | 37,50 | 1.150 | +1,35% |
| 2009-11-19 | 36,75 | 36,75 | 37,00 | 37,00 | 505 | +0,27% |
| 2009-11-18 | 37,00 | 35,25 | 37,00 | 36,90 | 1.668 | -2,87% |
| 2009-11-17 | 35,50 | 34,80 | 37,99 | 37,99 | 1.697 | +8,57% |
| 2009-11-16 | 34,99 | 34,99 | 34,99 | 34,99 | 52 | +1,69% |
| 2009-11-13 | 35,39 | 34,41 | 35,39 | 34,41 | 32 | -4,02% |
