• Akcje GPW •
• CZERWONA TOREBKA SA (CZT) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
05.02.2021	0.610	0.645	0.610	0.610	3 025	1 898
04.02.2021	0.630	0.650	0.595	0.595	66 368	41 571
03.02.2021	0.610	0.630	0.595	0.595	3 411	2 141
02.02.2021	0.600	0.600	0.590	0.600	8 015	4 769
29.01.2021	0.590	0.635	0.590	0.630	11 530	6 915
28.01.2021	0.630	0.640	0.590	0.590	24 024	14 525
27.01.2021	0.635	0.640	0.610	0.610	3 259	2 020
26.01.2021	0.585	0.645	0.585	0.645	25	15
25.01.2021	0.645	0.645	0.620	0.620	3 092	1 992
22.01.2021	0.655	0.655	0.570	0.610	11 722	7 231
21.01.2021	0.610	0.660	0.610	0.660	27 048	17 438
20.01.2021	0.640	0.650	0.610	0.610	23 012	14 436
19.01.2021	0.645	0.650	0.615	0.620	17 280	10 953
18.01.2021	0.655	0.655	0.610	0.610	56 392	35 107
15.01.2021	0.615	0.660	0.615	0.660	25	16
14.01.2021	0.610	0.670	0.610	0.620	17 296	10 570
13.01.2021	0.620	0.650	0.620	0.645	16 007	10 034
12.01.2021	0.610	0.650	0.610	0.650	4 273	2 747
11.01.2021	0.620	0.620	0.600	0.620	10 654	6 551
08.01.2021	0.645	0.680	0.625	0.660	9 111	5 915
07.01.2021	0.635	0.655	0.625	0.640	6 614	4 219
05.01.2021	0.655	0.655	0.600	0.655	17 250	10 944
04.01.2021	0.600	0.685	0.600	0.680	7 379	5 006
30.12.2020	0.645	0.645	0.555	0.580	21 190	12 832
29.12.2020	0.610	0.650	0.610	0.645	6 616	4 038
28.12.2020	0.620	0.650	0.600	0.610	9 426	5 807
23.12.2020	0.640	0.700	0.620	0.650	64 046	40 897
22.12.2020	0.690	0.700	0.690	0.700	1 515	1 048
21.12.2020	0.720	0.720	0.700	0.700	11 808	8 456
18.12.2020	0.730	0.730	0.700	0.700	438	311
17.12.2020	0.595	0.685	0.595	0.680	16 344	10 647
16.12.2020	0.700	0.700	0.600	0.670	4 383	2 942
15.12.2020	0.705	0.750	0.705	0.705	17 604	12 481
14.12.2020	0.705	0.780	0.705	0.765	1 537	1 093
11.12.2020	0.705	0.785	0.705	0.785	1 219	882
10.12.2020	0.790	0.790	0.720	0.790	1 694	1 338
09.12.2020	0.790	0.790	0.790	0.790	25	20
08.12.2020	0.730	0.795	0.730	0.770	11 372	8 820
07.12.2020	0.735	0.750	0.735	0.735	34 917	26 138
04.12.2020	0.735	0.750	0.735	0.750	10 556	7 894
03.12.2020	0.820	0.820	0.790	0.800	6 974	5 629
02.12.2020	0.780	0.780	0.710	0.780	29 106	22 448
01.12.2020	0.695	0.800	0.695	0.780	25 396	19 049
30.11.2020	0.650	0.695	0.620	0.695	18 490	12 376
27.11.2020	0.655	0.700	0.590	0.650	29 381	18 153
26.11.2020	0.680	0.680	0.625	0.655	16 934	10 807
25.11.2020	0.715	0.780	0.650	0.670	29 817	20 065
24.11.2020	0.790	0.790	0.680	0.715	19 056	13 558
23.11.2020	0.770	0.920	0.750	0.790	92 488	76 171
20.11.2020	0.655	0.750	0.650	0.750	24 912	17 687