data

kurs otwarcia

kurs maksymalny

kurs minimalny

kurs zamknicia

wolumen

30-11-2007

44.6

47.0

44.6

47.0

580341.0

29-11-2007

44.2

44.78

44.0

44.4

173285.0

28-11-2007

43.4

44.25

42.45

43.5

65321.0

27-11-2007

42.7

43.42

42.46

43.3

57551.0

26-11-2007

44.7

44.9

43.1

43.1

129346.0

23-11-2007

44.39

44.64

43.8

44.55

115826.0

22-11-2007

45.0

45.0

42.94

44.2

115068.0

21-11-2007

44.0

44.95

43.4

44.95

115130.0

20-11-2007

43.69

44.47

43.01

44.47

58216.0

19-11-2007

44.0

44.5

43.0

43.72

113163.0

16-11-2007

42.8

43.9

42.51

43.7

130689.0

15-11-2007

44.48

44.65

42.8

43.15

183041.0

14-11-2007

44.98

45.38

44.0

44.0

210011.0

13-11-2007

42.65

44.8

42.65

44.7

232907.0

12-11-2007

41.95

42.88

41.7

42.0

78757.0

09-11-2007

43.5

43.98

41.7

42.1

129840.0

08-11-2007

43.0

44.8

42.3

43.2

125597.0

07-11-2007

45.3

45.65

43.52

43.62

204851.0

06-11-2007

44.7

45.29

44.7

45.0

179479.0

05-11-2007

45.4

45.65

44.5

44.5

115012.0

02-11-2007

46.15

46.26

45.5

45.65

92401.0

31-10-2007

46.77

46.95

46.06

46.95

65512.0

30-10-2007

47.15

47.15

46.2

46.78

53356.0

29-10-2007

46.59

47.01

46.55

47.0

293884.0

26-10-2007

46.15

46.45

46.1

46.12

127207.0

25-10-2007

46.5

46.89

46.12

46.12

132102.0

24-10-2007

47.05

47.05

46.11

46.4

171130.0

23-10-2007

46.3

47.0

46.3

47.0

85756.0

22-10-2007

46.95

46.95

45.95

46.1

190432.0

19-10-2007

47.19

47.19

46.65

47.0

178251.0

18-10-2007

47.8

47.85

46.65

47.1

191451.0

17-10-2007

47.2

47.4

46.85

47.2

188611.0

16-10-2007

47.24

47.29

46.9

46.99

78921.0

15-10-2007

48.5

48.5

47.7

47.72

281148.0

12-10-2007

48.18

48.18

47.55

47.99

98106.0

2

data

kurs otwarcia

kurs maksymalny

kurs minimalny

kurs zamknicia

wolumen

11-10-2007

48.5

48.5

47.83

48.19

233966.0

10-10-2007

49.02

49.4

47.81

48.03

317615.0

09-10-2007

48.7

48.7

47.03

48.4

311330.0

08-10-2007

50.05

50.1

48.69

49.0

84793.0

05-10-2007

50.0

50.25

49.35

50.0

185007.0

04-10-2007

48.4

50.35

48.2

49.97

378579.0

03-10-2007

46.31

48.38

46.31

48.1

595459.0

02-10-2007

45.2

46.43

45.2

45.85

399610.0

01-10-2007

45.0

45.5

43.9

44.6

197452.0

28-09-2007

45.99

46.1

44.5

44.9

85594.0

27-09-2007

46.93

47.19

45.58

45.58

37342.0

26-09-2007

47.3

48.0

45.5

46.48

172821.0

25-09-2007

47.6

47.6

46.01

47.0

91168.0

24-09-2007

48.4

48.8

47.5

47.6

62756.0

21-09-2007

48.7

48.87

47.5

48.0

290904.0

20-09-2007

47.5

48.7

47.0

48.7

188274.0

19-09-2007

47.4

47.65

46.51

47.5

260658.0

18-09-2007

45.2

46.0

45.2

45.9

77091.0

17-09-2007

45.5

45.6

45.05

45.17

72290.0

14-09-2007

45.5

46.2

44.7

46.0

241460.0

13-09-2007

43.16

45.35

43.16

45.35

268005.0

12-09-2007

42.01

42.78

42.0

42.78

234444.0

11-09-2007

43.0

43.2

41.5

41.8

166767.0

10-09-2007

43.7

43.71

42.45

42.52

78873.0

07-09-2007

44.0

44.8

43.8

43.8

138640.0

06-09-2007

44.75

45.0

43.8

43.8

105642.0

05-09-2007

44.9

45.17

44.11

44.3

87974.0

04-09-2007

44.05

44.8

43.8

44.4

127131.0

03-09-2007

44.2

44.5

43.8

44.0

131913.0