Grupa Lotos SA (LTS) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-06-03 | 21,70 | 20,81 | 22,19 | 20,91 | 581.520 | -1,83% |
| 2009-06-02 | 20,40 | 20,35 | 21,79 | 21,30 | 745.726 | +4,93% |
| 2009-06-01 | 19,55 | 19,30 | 20,30 | 20,30 | 575.307 | +7,41% |
| 2009-05-29 | 19,15 | 18,80 | 19,67 | 18,90 | 1.622.178 | +0,53% |
| 2009-05-28 | 18,29 | 18,20 | 19,48 | 18,80 | 612.209 | +3,01% |
| 2009-05-27 | 17,60 | 17,60 | 18,26 | 18,25 | 740.105 | +4,64% |
| 2009-05-26 | 17,05 | 17,03 | 17,50 | 17,44 | 195.742 | +1,45% |
| 2009-05-25 | 17,10 | 16,97 | 17,19 | 17,19 | 199.934 | +1,78% |
| 2009-05-22 | 16,61 | 16,61 | 17,05 | 16,89 | 181.581 | +1,69% |
| 2009-05-21 | 17,00 | 16,60 | 17,20 | 16,61 | 177.704 | -2,29% |
| 2009-05-20 | 17,01 | 17,00 | 17,50 | 17,00 | 544.910 | +0,00% |
| 2009-05-19 | 17,00 | 16,85 | 17,23 | 17,00 | 521.854 | +0,95% |
| 2009-05-18 | 16,18 | 16,18 | 16,84 | 16,84 | 175.422 | +3,31% |
| 2009-05-15 | 16,35 | 16,20 | 16,46 | 16,30 | 225.675 | -0,49% |
| 2009-05-14 | 16,49 | 16,11 | 16,55 | 16,38 | 704.938 | -3,65% |
| 2009-05-13 | 17,97 | 16,95 | 17,97 | 17,00 | 355.051 | -3,41% |
| 2009-05-12 | 17,00 | 16,90 | 17,87 | 17,60 | 716.331 | +4,14% |
| 2009-05-11 | 16,87 | 16,50 | 16,90 | 16,90 | 209.355 | +0,60% |
| 2009-05-08 | 16,95 | 16,56 | 16,96 | 16,80 | 430.547 | +0,60% |
| 2009-05-07 | 16,80 | 16,70 | 17,14 | 16,70 | 1.134.045 | +1,21% |
