PGNiG SA (PGN) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-08-27 | 4,20 | 4,14 | 4,22 | 4,14 | 2.398.018 | -1,43% |
| 2009-08-26 | 4,27 | 4,20 | 4,28 | 4,20 | 1.845.564 | -1,18% |
| 2009-08-25 | 4,20 | 4,20 | 4,25 | 4,25 | 2.834.841 | +0,00% |
| 2009-08-24 | 4,30 | 4,18 | 4,34 | 4,25 | 4.312.530 | -2,30% |
| 2009-08-21 | 4,25 | 4,21 | 4,40 | 4,35 | 5.636.633 | +2,35% |
| 2009-08-20 | 4,13 | 4,10 | 4,25 | 4,25 | 4.235.902 | +3,91% |
| 2009-08-19 | 4,04 | 4,00 | 4,09 | 4,09 | 1.327.980 | +1,24% |
| 2009-08-18 | 4,07 | 4,00 | 4,12 | 4,04 | 2.998.468 | -0,49% |
| 2009-08-17 | 4,05 | 3,87 | 4,09 | 4,06 | 5.984.608 | -0,25% |
| 2009-08-14 | 4,23 | 4,05 | 4,23 | 4,07 | 4.269.529 | -2,63% |
| 2009-08-13 | 4,27 | 4,09 | 4,27 | 4,18 | 4.089.228 | +1,95% |
| 2009-08-12 | 4,16 | 4,10 | 4,23 | 4,10 | 2.591.770 | -1,44% |
| 2009-08-11 | 4,32 | 4,15 | 4,34 | 4,16 | 3.087.140 | -3,26% |
| 2009-08-10 | 4,31 | 4,24 | 4,34 | 4,30 | 3.756.186 | -0,23% |
| 2009-08-07 | 4,27 | 4,18 | 4,45 | 4,31 | 2.451.766 | +0,70% |
| 2009-08-06 | 4,27 | 4,11 | 4,31 | 4,28 | 5.566.130 | +1,42% |
| 2009-08-05 | 4,40 | 4,21 | 4,49 | 4,22 | 3.843.346 | -4,52% |
| 2009-08-04 | 4,40 | 4,39 | 4,44 | 4,42 | 3.663.751 | -2,00% |
| 2009-08-03 | 4,45 | 4,40 | 4,52 | 4,51 | 3.977.577 | +1,35% |
| 2009-07-31 | 4,58 | 4,35 | 4,60 | 4,45 | 5.320.197 | -2,63% |
