Kruszwica SA (KSW) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-08-03 | 53,65 | 53,65 | 54,45 | 54,45 | 121 | +1,49% |
| 2009-07-31 | 54,00 | 53,50 | 54,50 | 53,65 | 317 | -1,11% |
| 2009-07-30 | 54,40 | 53,60 | 54,40 | 54,25 | 742 | -0,09% |
| 2009-07-29 | 54,35 | 53,50 | 54,35 | 54,30 | 223 | -0,09% |
| 2009-07-28 | 53,70 | 53,20 | 54,60 | 54,35 | 649 | +1,21% |
| 2009-07-27 | 53,35 | 53,30 | 53,70 | 53,70 | 679 | +1,32% |
| 2009-07-24 | 53,35 | 52,50 | 53,35 | 53,00 | 210 | +0,00% |
| 2009-07-23 | 52,00 | 52,00 | 53,30 | 53,00 | 1.442 | +1,05% |
| 2009-07-22 | 52,00 | 52,00 | 52,45 | 52,45 | 127 | +0,00% |
| 2009-07-21 | 51,75 | 51,75 | 52,45 | 52,45 | 695 | +0,96% |
| 2009-07-20 | 52,80 | 51,60 | 53,30 | 51,95 | 4.288 | -0,95% |
| 2009-07-17 | 52,80 | 52,45 | 52,80 | 52,45 | 181 | +0,10% |
| 2009-07-16 | 53,00 | 52,00 | 53,00 | 52,40 | 1.258 | -1,13% |
| 2009-07-15 | 53,00 | 52,25 | 53,00 | 53,00 | 307 | +0,00% |
| 2009-07-14 | 52,95 | 52,95 | 53,00 | 53,00 | 145 | +1,53% |
| 2009-07-13 | 53,00 | 52,20 | 53,00 | 52,20 | 200 | +0,38% |
| 2009-07-10 | 52,30 | 51,40 | 52,30 | 52,00 | 715 | -2,80% |
| 2009-07-09 | 52,75 | 52,20 | 53,60 | 53,50 | 1.077 | +1,42% |
| 2009-07-08 | 52,00 | 52,00 | 52,75 | 52,75 | 141 | +0,09% |
| 2009-07-07 | 52,70 | 52,70 | 52,70 | 52,70 | 100 | +1,35% |
