Kopex SA (KPX) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-06-16 | 20,00 | 19,45 | 20,00 | 19,50 | 110.529 | -3,18% |
| 2009-06-15 | 20,50 | 20,14 | 20,50 | 20,14 | 30.693 | -3,64% |
| 2009-06-12 | 20,45 | 19,87 | 20,90 | 20,90 | 36.483 | +2,45% |
| 2009-06-10 | 20,21 | 20,00 | 20,50 | 20,40 | 79.221 | +2,00% |
| 2009-06-09 | 19,50 | 19,20 | 20,00 | 20,00 | 57.064 | +2,56% |
| 2009-06-08 | 19,96 | 19,00 | 20,00 | 19,50 | 50.900 | -2,30% |
| 2009-06-05 | 20,74 | 19,92 | 20,75 | 19,96 | 91.017 | -2,06% |
| 2009-06-04 | 20,11 | 20,11 | 21,00 | 20,38 | 85.185 | -1,07% |
| 2009-06-03 | 20,49 | 19,90 | 20,60 | 20,60 | 193.054 | +0,49% |
| 2009-06-02 | 19,70 | 19,55 | 20,50 | 20,50 | 208.868 | +5,13% |
| 2009-06-01 | 19,00 | 18,87 | 19,50 | 19,50 | 99.479 | +3,34% |
| 2009-05-29 | 19,15 | 18,65 | 19,16 | 18,87 | 119.092 | +0,53% |
| 2009-05-28 | 19,50 | 18,51 | 19,51 | 18,77 | 98.089 | -0,53% |
| 2009-05-27 | 18,27 | 18,27 | 18,87 | 18,87 | 142.303 | +4,89% |
| 2009-05-26 | 18,47 | 17,13 | 18,47 | 17,99 | 51.745 | -1,96% |
| 2009-05-25 | 18,90 | 18,03 | 18,99 | 18,35 | 32.007 | -2,91% |
| 2009-05-22 | 18,90 | 18,56 | 19,10 | 18,90 | 27.334 | -0,53% |
| 2009-05-21 | 19,46 | 18,70 | 19,46 | 19,00 | 60.191 | -2,96% |
| 2009-05-20 | 19,09 | 19,09 | 19,89 | 19,58 | 186.125 | +2,57% |
| 2009-05-19 | 20,10 | 18,90 | 20,40 | 19,09 | 249.427 | +0,47% |
