Grupa Lotos SA (LTS) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-07-30 | 22,45 | 22,40 | 23,50 | 23,50 | 371.873 | +5,52% |
| 2009-07-29 | 22,19 | 22,00 | 22,63 | 22,27 | 374.122 | -0,13% |
| 2009-07-28 | 22,80 | 22,25 | 23,25 | 22,30 | 168.038 | -2,19% |
| 2009-07-27 | 23,70 | 22,75 | 23,80 | 22,80 | 408.576 | -1,60% |
| 2009-07-24 | 22,80 | 22,80 | 23,49 | 23,17 | 658.926 | +1,98% |
| 2009-07-23 | 22,33 | 22,30 | 22,72 | 22,72 | 265.602 | +3,27% |
| 2009-07-22 | 22,58 | 21,70 | 22,70 | 22,00 | 292.737 | -2,65% |
| 2009-07-21 | 22,64 | 21,06 | 23,06 | 22,60 | 532.237 | -0,18% |
| 2009-07-20 | 21,95 | 21,95 | 22,74 | 22,64 | 359.079 | +4,77% |
| 2009-07-17 | 21,80 | 21,38 | 21,85 | 21,61 | 197.820 | -0,37% |
| 2009-07-16 | 21,50 | 21,40 | 22,07 | 21,69 | 747.215 | +1,36% |
| 2009-07-15 | 20,25 | 20,12 | 21,40 | 21,40 | 732.530 | +8,19% |
| 2009-07-14 | 19,15 | 19,02 | 19,90 | 19,78 | 585.450 | +6,06% |
| 2009-07-13 | 18,50 | 18,50 | 19,05 | 18,65 | 195.698 | -1,58% |
| 2009-07-10 | 19,60 | 18,81 | 19,60 | 18,95 | 264.202 | -2,82% |
| 2009-07-09 | 19,28 | 18,96 | 19,68 | 19,50 | 417.835 | +2,04% |
| 2009-07-08 | 19,21 | 18,31 | 19,21 | 19,11 | 574.461 | -1,24% |
| 2009-07-07 | 19,51 | 19,35 | 19,88 | 19,35 | 274.639 | -0,82% |
| 2009-07-06 | 19,80 | 19,41 | 19,80 | 19,51 | 123.127 | -2,45% |
| 2009-07-03 | 19,95 | 19,70 | 20,19 | 20,00 | 225.969 | +0,45% |
