PGNiG SA (PGN) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-07-30 | 4,36 | 4,30 | 4,57 | 4,57 | 3.480.240 | +6,28% |
| 2009-07-29 | 4,25 | 4,21 | 4,36 | 4,30 | 1.911.679 | +0,00% |
| 2009-07-28 | 4,41 | 4,30 | 4,48 | 4,30 | 2.138.028 | -3,37% |
| 2009-07-27 | 4,43 | 4,33 | 4,45 | 4,45 | 2.818.916 | +1,37% |
| 2009-07-24 | 4,40 | 4,35 | 4,45 | 4,39 | 3.404.966 | -0,68% |
| 2009-07-23 | 4,22 | 4,20 | 4,42 | 4,42 | 2.628.248 | +6,25% |
| 2009-07-22 | 4,20 | 4,12 | 4,30 | 4,16 | 3.352.522 | -2,35% |
| 2009-07-21 | 4,23 | 4,16 | 4,29 | 4,26 | 3.904.571 | +1,19% |
| 2009-07-20 | 4,00 | 3,98 | 4,22 | 4,21 | 3.542.808 | +7,67% |
| 2009-07-17 | 4,03 | 3,91 | 4,03 | 3,91 | 2.669.172 | -1,76% |
| 2009-07-16 | 4,05 | 3,97 | 4,09 | 3,98 | 2.625.836 | -1,49% |
| 2009-07-15 | 4,01 | 3,96 | 4,04 | 4,04 | 4.519.327 | +2,28% |
| 2009-07-14 | 3,93 | 3,91 | 4,04 | 3,95 | 2.104.217 | +1,28% |
| 2009-07-13 | 3,84 | 3,81 | 3,94 | 3,90 | 2.775.928 | +0,52% |
| 2009-07-10 | 3,91 | 3,84 | 3,96 | 3,88 | 3.048.998 | -1,02% |
| 2009-07-09 | 3,95 | 3,92 | 3,96 | 3,92 | 3.919.290 | +0,26% |
| 2009-07-08 | 3,95 | 3,90 | 3,95 | 3,91 | 3.681.359 | -2,25% |
| 2009-07-07 | 4,03 | 3,95 | 4,04 | 4,00 | 4.412.836 | +0,50% |
| 2009-07-06 | 3,90 | 3,88 | 4,03 | 3,98 | 2.923.310 | +0,25% |
| 2009-07-03 | 4,00 | 3,93 | 4,01 | 3,97 | 4.866.874 | -0,75% |
