Kopex SA (KPX) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-10-06 | 22,00 | 21,71 | 22,60 | 22,60 | 151.338 | +3,06% |
| 2009-10-05 | 21,30 | 21,05 | 22,00 | 21,93 | 46.589 | +2,00% |
| 2009-10-02 | 21,05 | 20,32 | 21,50 | 21,50 | 56.724 | -0,69% |
| 2009-10-01 | 21,35 | 21,35 | 21,90 | 21,65 | 34.031 | -1,05% |
| 2009-09-30 | 21,60 | 21,50 | 22,36 | 21,88 | 191.715 | +1,34% |
| 2009-09-29 | 20,95 | 20,80 | 21,80 | 21,59 | 139.181 | +3,30% |
| 2009-09-28 | 21,00 | 20,60 | 21,00 | 20,90 | 29.078 | +0,00% |
| 2009-09-25 | 20,50 | 20,33 | 20,90 | 20,90 | 28.238 | +1,70% |
| 2009-09-24 | 20,69 | 20,30 | 20,90 | 20,55 | 29.479 | -1,63% |
| 2009-09-23 | 20,80 | 20,80 | 21,31 | 20,89 | 81.674 | +0,67% |
| 2009-09-22 | 19,56 | 19,50 | 20,89 | 20,75 | 115.221 | +6,08% |
| 2009-09-21 | 19,90 | 19,55 | 19,90 | 19,56 | 14.277 | -1,71% |
| 2009-09-18 | 20,20 | 19,50 | 20,20 | 19,90 | 32.233 | -1,49% |
| 2009-09-17 | 20,66 | 20,10 | 20,69 | 20,20 | 22.016 | -0,25% |
| 2009-09-16 | 20,15 | 20,15 | 20,40 | 20,25 | 27.292 | +1,55% |
| 2009-09-15 | 19,51 | 19,51 | 20,10 | 19,94 | 39.181 | +1,73% |
| 2009-09-14 | 19,85 | 19,30 | 19,85 | 19,60 | 29.658 | -2,73% |
| 2009-09-11 | 20,15 | 19,55 | 20,20 | 20,15 | 13.466 | +0,85% |
| 2009-09-10 | 20,93 | 19,00 | 20,93 | 19,98 | 77.834 | -3,24% |
| 2009-09-09 | 20,55 | 20,02 | 20,72 | 20,65 | 19.396 | +0,73% |
